Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	229.75	232.81	229.22	229.52	388,125	-0.57(-0.25%)
Dec 30, 2021	226.80	232.90	226.80	230.09	621,141	+1.79(+0.78%)
Dec 29, 2021	227.29	228.67	222.94	228.30	618,003	-0.27(-0.12%)
Dec 28, 2021	231.82	232.41	226.81	228.57	717,705	-0.29(-0.13%)
Dec 27, 2021	225.37	229.10	223.36	228.86	604,435	+5.11(+2.28%)
Dec 23, 2021	221.59	225.31	219.11	223.75	825,209	+2.62(+1.19%)
Dec 22, 2021	219.93	224.77	219.36	221.13	858,385	+1.06(+0.48%)
Dec 21, 2021	218.38	220.91	215.77	220.07	820,725	+5.91(+2.76%)
Dec 20, 2021	216.11	219.11	211.76	214.16	1,734,740	-11.53(-5.11%)
Dec 17, 2021	222.94	228.29	218.22	225.69	2,395,115	-1.03(-0.45%)
Dec 16, 2021	238.28	238.58	224.25	226.72	1,496,837	-8.33(-3.54%)
Dec 15, 2021	224.78	235.72	222.45	235.05	1,891,359	-3.96(-1.66%)
Dec 14, 2021	241.07	242.75	234.97	239.01	1,232,034	-4.87(-2.00%)
Dec 13, 2021	257.80	257.88	243.04	243.88	1,120,621	-13.79(-5.35%)
Dec 10, 2021	255.36	258.35	252.13	257.67	681,031	+5.29(+2.10%)
Dec 09, 2021	256.27	261.22	252.21	252.38	695,934	-7.03(-2.71%)
Dec 08, 2021	255.84	260.60	253.57	259.40	849,449	+5.01(+1.97%)
Dec 07, 2021	248.25	257.98	248.25	254.40	906,151	+10.77(+4.42%)
Dec 06, 2021	246.97	247.69	234.38	243.62	1,056,861	-2.87(-1.17%)
Dec 03, 2021	257.07	262.51	242.23	246.50	1,656,228	-9.72(-3.79%)
Dec 02, 2021	255.84	259.66	250.30	256.22	1,227,828	+1.51(+0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services

Decatur Daily Democrat