Albemarle Corp (NY: ALB )

170.18 USD +2.40 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 168.92 170.39 167.56 170.18 680,915 +2.40(+1.43%)
Jun 10, 2021 174.29 174.29 167.34 167.78 786,454 -6.59(-3.78%)
Jun 09, 2021 175.37 176.07 173.47 174.37 914,480 -1.64(-0.93%)
Jun 08, 2021 171.30 177.58 170.65 176.01 819,771 +5.23(+3.06%)
Jun 07, 2021 174.00 174.21 168.53 170.78 758,618 -2.76(-1.59%)
Jun 04, 2021 169.06 173.84 168.90 173.54 634,100 +5.37(+3.19%)
Jun 03, 2021 168.95 170.00 165.78 168.17 537,628 -2.19(-1.29%)
Jun 02, 2021 171.04 172.24 168.74 170.36 649,932 -1.07(-0.62%)
Jun 01, 2021 170.00 173.79 169.50 171.43 1,281,251 +4.35(+2.60%)
May 28, 2021 168.49 169.16 165.22 167.08 749,966 -1.48(-0.88%)
May 27, 2021 164.02 169.70 162.37 168.56 2,357,576 +6.36(+3.92%)
May 26, 2021 158.02 162.24 157.98 162.20 573,948 +4.18(+2.65%)
May 25, 2021 160.44 161.77 157.48 158.02 801,831 -1.57(-0.98%)
May 24, 2021 160.55 160.80 154.23 159.59 553,690 +0.01(+0.01%)
May 21, 2021 159.44 162.27 158.85 159.58 1,082,752 +1.59(+1.01%)
May 20, 2021 156.66 158.30 154.44 157.99 721,115 +1.01(+0.64%)
May 19, 2021 155.00 157.75 152.58 156.98 736,172 -2.37(-1.49%)
May 18, 2021 158.95 161.90 156.92 159.35 904,935 +1.56(+0.99%)
May 17, 2021 162.50 163.81 155.49 157.79 1,039,696 -6.02(-3.67%)
May 14, 2021 159.13 164.99 158.86 163.81 820,161 +6.12(+3.88%)
May 13, 2021 158.05 160.72 155.25 157.69 682,858 +3.09(+2.00%)
May 12, 2021 158.50 159.50 154.09 154.60 1,022,287 -5.90(-3.68%)
May 11, 2021 154.16 160.90 153.68 160.50 601,003 +1.02(+0.64%)
May 10, 2021 163.39 165.14 159.19 159.48 1,128,742 -3.24(-1.99%)
May 07, 2021 154.46 163.13 154.00 162.72 1,115,906 +9.87(+6.46%)
May 06, 2021 157.74 159.13 150.00 152.85 2,553,613 -14.30(-8.56%)
May 05, 2021 165.98 168.58 163.59 167.15 991,729 +5.04(+3.11%)
May 04, 2021 163.51 163.92 158.54 162.11 949,116 -3.88(-2.34%)
May 03, 2021 169.51 169.99 165.47 165.99 652,040 -2.18(-1.30%)
Apr 30, 2021 165.40 169.05 165.20 168.17 1,372,500 +0.55(+0.33%)
Apr 29, 2021 171.03 171.87 164.37 167.62 771,667 -1.78(-1.05%)
Apr 28, 2021 168.75 170.65 167.18 169.40 593,922 -0.35(-0.21%)
Apr 27, 2021 169.00 171.60 167.46 169.75 948,845 -0.82(-0.48%)
Apr 26, 2021 162.75 171.96 162.00 170.57 1,351,231 +9.34(+5.79%)
Apr 23, 2021 156.05 167.86 154.67 161.23 1,578,800 +5.43(+3.49%)
Apr 22, 2021 156.00 159.87 153.63 155.80 1,417,911 +2.75(+1.80%)
Apr 21, 2021 147.86 153.14 146.52 153.05 690,559 +4.53(+3.05%)
Apr 20, 2021 156.05 156.33 146.78 148.52 1,072,125 -8.98(-5.70%)
Apr 19, 2021 155.44 159.76 154.79 157.50 1,259,348 +5.47(+3.60%)
Apr 16, 2021 151.84 153.00 150.90 152.03 727,900 +1.52(+1.01%)
Apr 15, 2021 154.03 154.32 149.11 150.51 1,036,692 -2.42(-1.58%)
Apr 14, 2021 148.73 154.48 148.23 152.93 1,104,736 +4.35(+2.93%)
Apr 13, 2021 148.03 149.27 145.94 148.58 1,061,879 +0.87(+0.59%)
Apr 12, 2021 147.35 148.33 145.64 147.71 793,091 +0.39(+0.26%)
Apr 09, 2021 146.20 147.50 144.82 147.32 639,000 +1.15(+0.79%)
Apr 08, 2021 144.94 146.85 144.27 146.17 852,633 +2.47(+1.72%)
Apr 07, 2021 152.59 152.89 143.26 143.70 1,291,566 -9.19(-6.01%)
Apr 06, 2021 149.51 153.70 149.05 152.89 887,994 +2.67(+1.78%)
Apr 05, 2021 153.47 153.84 149.00 150.22 775,956 -0.52(-0.34%)
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.