Skip to main content

Albemarle Corp (NY: ALB )

131.39 +2.59 (+2.01%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 231.93 232.02 225.64 231.67 851,351 -0.23(-0.10%)
Aug 30, 2021 235.55 239.19 231.81 231.90 1,144,199 +0.32(+0.14%)
Aug 27, 2021 227.71 232.76 227.71 231.58 1,006,601 +5.82(+2.58%)
Aug 26, 2021 227.91 231.34 225.51 225.76 927,239 -3.40(-1.48%)
Aug 25, 2021 224.63 235.39 222.63 229.15 1,874,253 +4.86(+2.17%)
Aug 24, 2021 223.24 224.39 217.29 224.29 1,235,043 +1.23(+0.55%)
Aug 23, 2021 220.31 225.31 217.80 223.06 1,583,853 +8.08(+3.76%)
Aug 20, 2021 209.24 215.79 209.15 214.97 1,141,266 +6.19(+2.97%)
Aug 19, 2021 206.58 212.42 206.01 208.78 1,391,118 -4.29(-2.01%)
Aug 18, 2021 212.66 216.93 210.54 213.07 966,905 +1.25(+0.59%)
Aug 17, 2021 216.64 218.96 206.25 211.81 2,182,015 -9.25(-4.18%)
Aug 16, 2021 227.47 227.47 216.61 221.06 2,195,836 -9.12(-3.96%)
Aug 13, 2021 232.86 234.82 228.16 230.18 868,002 -1.29(-0.56%)
Aug 12, 2021 230.56 232.47 225.49 231.47 1,114,396 +0.54(+0.23%)
Aug 11, 2021 234.86 236.88 222.86 230.94 1,958,543 -2.97(-1.27%)
Aug 10, 2021 227.32 236.83 227.32 233.91 2,020,184 +7.49(+3.31%)
Aug 09, 2021 219.90 227.55 215.37 226.42 1,456,608 +4.57(+2.06%)
Aug 06, 2021 216.27 222.52 210.41 221.85 1,687,482 +7.92(+3.70%)
Aug 05, 2021 205.37 221.38 203.85 213.94 2,559,493 +11.53(+5.69%)
Aug 04, 2021 204.62 207.50 201.66 202.41 1,179,066 -0.14(-0.07%)
Aug 03, 2021 200.40 203.36 197.23 202.55 1,069,841 +0.08(+0.04%)
Aug 02, 2021 203.90 204.48 200.25 202.47 1,134,168 +0.84(+0.42%)
Jul 30, 2021 198.48 203.14 197.19 201.63 1,590,499 +3.15(+1.59%)
Jul 29, 2021 192.97 206.48 191.62 198.48 2,604,995 +8.10(+4.26%)
Jul 28, 2021 185.94 191.31 185.32 190.37 791,882 +5.43(+2.94%)
Jul 27, 2021 187.47 187.88 180.99 184.94 1,223,299 -5.72(-3.00%)
Jul 26, 2021 186.91 190.75 186.44 190.67 1,060,707 +4.39(+2.36%)
Jul 23, 2021 187.96 189.53 182.26 186.27 925,349 -2.36(-1.25%)
Jul 22, 2021 187.83 190.17 185.24 188.63 828,821 +2.49(+1.33%)
Jul 21, 2021 189.84 194.08 185.18 186.15 1,865,655 +2.91(+1.59%)
Jul 20, 2021 175.17 184.67 174.75 183.24 1,296,065 +8.97(+5.15%)
Jul 19, 2021 169.31 175.80 166.59 174.27 1,794,934 -2.53(-1.43%)
Jul 16, 2021 183.00 184.89 175.62 176.79 999,529 -5.06(-2.78%)
Jul 15, 2021 178.74 186.24 178.74 181.85 1,511,019 +3.24(+1.81%)
Jul 14, 2021 181.53 186.45 177.46 178.61 1,150,782 -2.29(-1.27%)
Jul 13, 2021 181.92 184.94 180.11 180.90 1,123,098 -2.57(-1.40%)
Jul 12, 2021 172.93 188.64 172.24 183.47 3,732,214 +11.72(+6.83%)
Jul 09, 2021 166.85 172.54 165.87 171.75 1,343,152 +7.44(+4.53%)
Jul 08, 2021 162.14 164.84 159.70 164.31 747,545 -2.08(-1.25%)
Jul 07, 2021 164.40 167.93 163.22 166.40 757,326 +1.45(+0.88%)
Jul 06, 2021 167.34 167.49 163.00 164.95 680,406 -2.05(-1.22%)
Jul 02, 2021 168.45 168.82 166.25 167.00 512,397 -1.35(-0.80%)
Jul 01, 2021 166.36 168.55 165.74 168.34 691,814 +3.49(+2.12%)
Jun 30, 2021 163.09 164.99 162.81 164.85 602,155 +0.90(+0.55%)
Jun 29, 2021 166.36 166.88 163.28 163.95 619,457 -1.48(-0.89%)
Jun 28, 2021 164.24 167.28 162.41 165.43 685,419 +2.23(+1.37%)
Jun 25, 2021 164.34 166.22 162.54 163.20 1,684,802 +0.78(+0.48%)
Jun 24, 2021 162.73 162.73 159.52 162.41 858,974 +2.25(+1.41%)
Jun 23, 2021 159.20 162.30 159.20 160.16 716,439 +2.04(+1.29%)
Jun 22, 2021 157.94 158.94 155.52 158.12 821,054 +0.17(+0.11%)
Jun 21, 2021 156.50 159.04 156.03 157.95 1,049,391 +3.37(+2.18%)
Jun 18, 2021 157.02 159.17 154.44 154.59 1,377,827 -5.77(-3.60%)
Jun 17, 2021 160.63 161.38 155.76 160.36 1,258,640 -1.38(-0.85%)
Jun 16, 2021 161.55 162.85 159.28 161.74 721,614 -0.73(-0.45%)
Jun 15, 2021 164.89 165.12 159.46 162.47 1,019,922 -2.26(-1.37%)
Jun 14, 2021 166.00 166.74 163.63 164.73 483,956 -1.80(-1.08%)
Jun 11, 2021 165.30 166.74 163.97 166.53 695,818 +2.35(+1.43%)
Jun 10, 2021 170.56 170.56 163.76 164.19 803,667 -6.07(-3.56%)
Jun 09, 2021 171.23 171.91 169.38 170.25 936,590 -1.60(-0.93%)
Jun 08, 2021 167.26 173.39 166.62 171.85 839,591 +5.11(+3.06%)
Jun 07, 2021 169.89 170.10 164.55 166.75 776,960 -2.70(-1.59%)
Jun 04, 2021 165.07 169.73 164.91 169.44 649,431 +5.24(+3.19%)
Jun 03, 2021 164.96 165.99 161.87 164.20 550,626 -2.14(-1.29%)
Jun 02, 2021 167.00 168.18 164.76 166.34 665,646 -1.05(-0.62%)
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.