Skip to main content

Albemarle Corp (NY: ALB )

131.74 +2.94 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 160.71 164.97 156.17 158.35 3,218,650 -3.61(-2.23%)
Jan 28, 2021 166.10 166.62 159.54 161.96 1,751,767 -2.41(-1.47%)
Jan 27, 2021 165.75 166.08 157.09 164.38 2,986,298 -6.36(-3.72%)
Jan 26, 2021 173.11 174.09 168.06 170.74 1,444,391 -1.50(-0.87%)
Jan 25, 2021 169.39 174.75 167.52 172.23 1,409,589 +3.12(+1.85%)
Jan 22, 2021 168.65 170.24 166.64 169.11 2,089,852 -2.63(-1.53%)
Jan 21, 2021 176.69 177.17 169.80 171.74 1,357,277 -3.68(-2.10%)
Jan 20, 2021 182.54 183.36 174.63 175.42 1,442,423 -4.93(-2.73%)
Jan 19, 2021 176.21 180.71 173.66 180.34 1,561,461 +4.97(+2.84%)
Jan 15, 2021 175.23 178.91 173.03 175.37 1,229,155 -2.17(-1.22%)
Jan 14, 2021 175.72 179.21 175.72 177.54 1,065,517 +2.38(+1.36%)
Jan 13, 2021 178.06 178.14 173.29 175.16 1,521,616 -2.51(-1.41%)
Jan 12, 2021 172.59 178.29 171.82 177.67 1,700,268 +5.07(+2.94%)
Jan 11, 2021 174.06 175.23 168.83 172.59 3,019,949 -6.63(-3.70%)
Jan 08, 2021 179.60 181.98 173.93 179.22 1,704,444 +0.10(+0.05%)
Jan 07, 2021 178.62 182.29 175.77 179.13 3,026,796 +8.67(+5.08%)
Jan 06, 2021 161.12 173.86 161.12 170.46 3,423,607 +11.85(+7.47%)
Jan 05, 2021 148.63 162.36 148.63 158.62 2,698,030 +10.03(+6.75%)
Jan 04, 2021 148.85 152.61 146.31 148.59 2,977,602 +4.97(+3.46%)
Dec 31, 2020 143.61 143.61 143.61 1,069,440 -1.72(-1.19%)
Dec 30, 2020 144.25 147.61 143.85 145.34 1,069,440 +2.99(+2.10%)
Dec 29, 2020 145.52 145.94 140.91 142.35 1,143,032 -3.41(-2.34%)
Dec 28, 2020 147.38 149.41 145.64 145.75 1,260,737 +0.08(+0.05%)
Dec 24, 2020 145.93 146.39 144.36 145.68 500,660 -0.26(-0.18%)
Dec 23, 2020 143.93 148.77 143.36 145.94 1,764,859 +3.54(+2.49%)
Dec 22, 2020 139.64 144.07 138.87 142.40 1,329,380 +4.14(+2.99%)
Dec 21, 2020 132.18 138.41 131.82 138.26 1,213,002 +3.04(+2.25%)
Dec 18, 2020 133.86 135.60 133.42 135.22 2,514,294 +1.38(+1.03%)
Dec 17, 2020 133.60 134.32 130.60 133.84 1,158,380 +1.66(+1.25%)
Dec 16, 2020 135.02 136.28 131.94 132.18 933,509 -2.10(-1.57%)
Dec 15, 2020 133.15 134.56 131.43 134.29 1,246,332 +3.28(+2.50%)
Dec 14, 2020 136.84 137.26 130.69 131.01 1,424,593 -3.97(-2.94%)
Dec 11, 2020 136.44 138.18 132.99 134.98 988,583 -2.71(-1.97%)
Dec 10, 2020 137.26 139.89 136.50 137.68 1,132,867 -0.72(-0.52%)
Dec 09, 2020 139.90 141.86 136.53 138.40 1,487,721 -1.36(-0.97%)
Dec 08, 2020 135.16 139.92 134.18 139.76 919,422 +3.83(+2.82%)
Dec 07, 2020 135.38 136.93 134.08 135.92 1,155,488 +0.76(+0.56%)
Dec 04, 2020 128.65 135.18 128.36 135.17 1,192,727 +7.28(+5.69%)
Dec 03, 2020 131.38 132.26 126.95 127.89 2,027,846 -3.43(-2.61%)
Dec 02, 2020 130.90 132.04 128.31 131.31 1,623,390 -0.61(-0.46%)
Dec 01, 2020 133.50 134.17 130.90 131.92 1,771,393 -0.09(-0.07%)
Nov 30, 2020 133.25 133.50 130.25 132.01 1,128,960 -1.64(-1.23%)
Nov 27, 2020 132.45 134.17 132.29 133.65 547,233 +2.84(+2.17%)
Nov 25, 2020 131.26 132.45 129.36 130.81 1,159,973 -2.46(-1.84%)
Nov 24, 2020 131.72 133.70 130.38 133.26 1,471,036 +3.11(+2.39%)
Nov 23, 2020 125.53 130.84 125.27 130.16 1,448,653 +5.99(+4.82%)
Nov 20, 2020 122.33 124.76 121.85 124.17 771,049 +2.03(+1.66%)
Nov 19, 2020 122.34 122.81 118.89 122.14 1,172,007 -0.72(-0.59%)
Nov 18, 2020 124.22 126.42 122.85 122.86 896,923 -1.37(-1.10%)
Nov 17, 2020 123.82 124.86 120.78 124.22 1,961,598 -0.94(-0.75%)
Nov 16, 2020 119.42 125.39 119.42 125.17 1,571,847 +6.25(+5.26%)
Nov 13, 2020 115.46 119.39 114.26 118.91 1,045,644 +3.73(+3.24%)
Nov 12, 2020 114.08 117.18 113.24 115.19 864,394 +0.07(+0.06%)
Nov 11, 2020 114.07 116.49 113.11 115.12 908,366 +0.62(+0.54%)
Nov 10, 2020 112.62 114.86 109.78 114.50 1,281,543 +1.16(+1.03%)
Nov 09, 2020 112.62 117.29 111.46 113.33 2,202,516 +4.38(+4.02%)
Nov 06, 2020 101.78 110.03 99.81 108.95 2,687,446 +6.53(+6.37%)
Nov 05, 2020 93.25 103.23 90.29 102.43 3,328,382 +11.72(+12.92%)
Nov 04, 2020 94.68 94.68 90.39 90.71 1,706,612 -4.07(-4.29%)
Nov 03, 2020 93.93 95.42 93.53 94.78 1,000,480 +0.76(+0.81%)
Nov 02, 2020 91.98 95.00 91.06 94.02 952,628 +3.52(+3.89%)
Oct 30, 2020 90.23 91.32 88.21 90.50 1,313,235 -0.54(-0.60%)
Oct 29, 2020 87.86 91.82 87.60 91.04 844,160 +2.90(+3.29%)
Oct 28, 2020 89.62 91.10 87.45 88.14 1,011,543 -4.27(-4.62%)
Oct 27, 2020 92.56 94.05 91.99 92.41 1,017,475 +0.68(+0.74%)
Oct 26, 2020 92.02 92.02 90.13 91.73 981,015 -1.94(-2.07%)
Oct 23, 2020 93.08 94.61 92.57 93.67 689,268 +1.48(+1.60%)
Oct 22, 2020 92.80 93.31 91.02 92.20 689,335 -0.88(-0.95%)
Oct 21, 2020 92.50 94.46 91.85 93.08 817,154 +2.24(+2.47%)
Oct 20, 2020 90.77 92.45 90.09 90.84 762,814 +0.96(+1.07%)
Oct 19, 2020 90.62 91.76 89.53 89.87 660,670 -0.83(-0.91%)
Oct 16, 2020 92.36 93.04 90.68 90.70 675,569 -0.90(-0.99%)
Oct 15, 2020 90.28 91.99 89.13 91.60 950,974 -0.23(-0.25%)
Oct 14, 2020 90.06 92.56 89.18 91.84 1,102,664 -0.53(-0.58%)
Oct 13, 2020 91.60 92.80 91.18 92.37 889,829 +0.19(+0.21%)
Oct 12, 2020 93.91 93.91 91.89 92.18 822,116 -1.06(-1.13%)
Oct 09, 2020 95.24 96.24 92.87 93.23 790,928 -0.89(-0.95%)
Oct 08, 2020 95.26 95.50 93.17 94.13 1,167,532 +0.25(+0.27%)
Oct 07, 2020 93.20 95.14 92.82 93.87 1,162,964 +2.86(+3.15%)
Oct 06, 2020 93.48 94.15 90.80 91.01 1,422,857 -0.99(-1.08%)
Oct 05, 2020 88.60 93.10 88.49 92.00 1,646,322 +5.31(+6.13%)
Oct 02, 2020 82.95 88.43 82.11 86.69 1,240,312 +2.49(+2.95%)
Oct 01, 2020 87.39 88.32 83.95 84.20 1,412,929 -2.48(-2.86%)
Sep 30, 2020 84.86 87.51 84.68 86.68 1,410,122 +2.35(+2.79%)
Sep 29, 2020 82.48 85.08 82.31 84.33 1,290,538 +1.96(+2.38%)
Sep 28, 2020 83.64 84.86 81.44 82.37 1,476,001 +0.31(+0.38%)
Sep 25, 2020 80.56 82.77 80.14 82.06 1,233,720 +1.17(+1.45%)
Sep 24, 2020 77.74 83.11 76.76 80.88 2,439,177 +2.81(+3.59%)
Sep 23, 2020 86.39 86.75 77.82 78.08 5,349,924 -14.39(-15.56%)
Sep 22, 2020 91.95 92.76 90.22 92.47 676,011 +0.11(+0.12%)
Sep 21, 2020 93.58 93.58 87.88 92.36 1,447,726 -2.75(-2.89%)
Sep 18, 2020 97.46 98.06 94.30 95.11 1,377,198 -2.42(-2.48%)
Sep 17, 2020 93.48 98.03 92.74 97.53 965,272 +2.95(+3.12%)
Sep 16, 2020 95.74 96.31 94.48 94.58 1,032,269 -0.57(-0.60%)
Sep 15, 2020 95.74 97.01 95.09 95.15 1,232,900 +0.21(+0.22%)
Sep 14, 2020 92.71 95.46 92.02 94.94 695,133 +3.10(+3.38%)
Sep 11, 2020 91.52 92.92 90.71 91.83 673,172 +1.41(+1.56%)
Sep 10, 2020 92.46 93.28 90.41 90.42 690,536 -1.86(-2.01%)
Sep 09, 2020 91.24 93.56 90.93 92.28 665,873 +2.20(+2.45%)
Sep 08, 2020 89.94 91.87 89.09 90.07 864,223 -1.53(-1.67%)
Sep 04, 2020 89.98 92.39 87.78 91.60 1,138,189 +1.49(+1.65%)
Sep 03, 2020 95.59 96.33 88.72 90.11 1,790,409 -6.26(-6.49%)
Sep 02, 2020 93.81 96.52 93.56 96.37 1,355,934 +2.19(+2.32%)
Sep 01, 2020 88.10 94.22 87.07 94.18 1,614,230 +6.17(+7.01%)
Aug 31, 2020 89.26 90.33 87.92 88.01 742,978 -1.27(-1.42%)
Aug 28, 2020 88.13 89.33 87.49 89.28 425,929 +1.15(+1.31%)
Aug 27, 2020 89.13 89.78 87.06 88.13 490,672 -0.74(-0.84%)
Aug 26, 2020 89.10 89.34 88.31 88.87 675,439 +0.78(+0.89%)
Aug 25, 2020 89.02 89.69 87.70 88.09 434,847 -0.86(-0.97%)
Aug 24, 2020 87.76 88.97 86.65 88.95 691,678 +2.17(+2.50%)
Aug 21, 2020 87.51 88.27 86.18 86.78 915,246 -1.27(-1.44%)
Aug 20, 2020 88.07 88.71 86.65 88.05 972,944 -1.16(-1.30%)
Aug 19, 2020 89.45 90.48 88.74 89.21 786,722 +0.05(+0.05%)
Aug 18, 2020 88.96 89.96 88.34 89.16 576,427 +0.42(+0.47%)
Aug 17, 2020 89.67 90.21 88.35 88.75 625,054 -0.60(-0.67%)
Aug 14, 2020 88.31 89.55 87.97 89.35 866,748 +0.76(+0.86%)
Aug 13, 2020 87.43 89.11 86.65 88.58 1,042,373 +0.56(+0.64%)
Aug 12, 2020 90.15 90.81 87.24 88.02 1,107,617 -1.38(-1.55%)
Aug 11, 2020 85.71 89.72 85.58 89.40 1,997,188 +5.06(+6.00%)
Aug 10, 2020 82.64 84.41 82.36 84.35 838,518 +2.69(+3.29%)
Aug 07, 2020 80.27 83.57 79.93 81.66 1,278,407 +1.06(+1.32%)
Aug 06, 2020 83.79 84.92 79.61 80.59 2,536,975 -5.09(-5.94%)
Aug 05, 2020 83.93 86.29 83.40 85.68 2,255,758 +3.16(+3.83%)
Aug 04, 2020 80.37 84.17 79.68 82.52 1,689,713 +1.93(+2.40%)
Aug 03, 2020 80.25 81.14 79.39 80.59 1,162,996 +0.84(+1.06%)
Jul 31, 2020 79.89 80.22 77.84 79.74 2,479,571 -0.52(-0.65%)
Jul 30, 2020 79.75 81.13 78.38 80.27 931,295 -0.80(-0.99%)
Jul 29, 2020 81.80 81.80 79.26 81.07 1,201,528 +0.13(+0.16%)
Jul 28, 2020 82.49 82.96 80.86 80.94 913,662 -2.01(-2.42%)
Jul 27, 2020 82.70 83.27 81.09 82.95 1,204,653 -1.22(-1.45%)
Jul 24, 2020 84.13 85.02 83.36 84.17 605,958 -0.86(-1.01%)
Jul 23, 2020 84.87 86.47 84.11 85.03 782,645 +0.23(+0.27%)
Jul 22, 2020 84.33 85.48 83.82 84.80 751,021 +0.49(+0.58%)
Jul 21, 2020 84.69 85.23 84.16 84.31 849,240 +0.14(+0.16%)
Jul 20, 2020 85.83 86.23 83.80 84.17 844,677 -1.37(-1.61%)
Jul 17, 2020 84.13 86.67 84.07 85.55 1,406,631 +1.94(+2.33%)
Jul 16, 2020 83.47 83.91 82.63 83.60 881,653 -0.15(-0.17%)
Jul 15, 2020 83.05 83.97 82.35 83.75 1,432,337 +2.37(+2.91%)
Jul 14, 2020 78.87 81.58 78.25 81.38 1,399,904 +2.50(+3.18%)
Jul 13, 2020 77.66 81.68 77.51 78.87 2,288,588 +2.58(+3.38%)
Jul 10, 2020 73.50 76.44 72.86 76.29 1,108,408 +3.04(+4.15%)
Jul 09, 2020 75.61 75.61 72.32 73.25 1,193,671 -2.13(-2.82%)
Jul 08, 2020 75.36 77.11 73.93 75.38 1,397,275 -0.05(-0.06%)
Jul 07, 2020 77.62 77.79 75.06 75.43 1,324,917 -3.11(-3.96%)
Jul 06, 2020 77.36 78.62 76.78 78.54 1,080,786 +2.57(+3.39%)
Jul 02, 2020 75.11 77.02 75.08 75.97 916,176 +2.42(+3.29%)
Jul 01, 2020 74.42 75.11 72.79 73.55 921,936 -1.11(-1.49%)
Jun 30, 2020 73.31 75.01 73.25 74.67 1,068,327 +0.85(+1.15%)
Jun 29, 2020 73.47 74.82 72.56 73.82 871,815 +1.63(+2.26%)
Jun 26, 2020 72.46 73.33 70.79 72.18 1,708,369 +0.67(+0.93%)
Jun 25, 2020 70.85 71.78 70.20 71.51 751,930 +0.61(+0.86%)
Jun 24, 2020 72.93 72.94 70.01 70.91 998,558 -2.71(-3.68%)
Jun 23, 2020 74.31 74.67 73.51 73.61 808,276 +0.33(+0.45%)
Jun 22, 2020 73.02 74.40 72.20 73.28 1,058,043 -2.49(-3.28%)
Jun 19, 2020 77.58 78.30 75.07 75.77 1,285,232 -0.44(-0.58%)
Jun 18, 2020 75.67 76.93 74.99 76.21 893,089 -0.35(-0.45%)
Jun 17, 2020 76.64 77.66 76.22 76.56 751,712 -0.06(-0.08%)
Jun 16, 2020 77.14 77.66 74.72 76.62 1,096,135 +2.73(+3.69%)
Jun 15, 2020 71.74 75.16 71.56 73.89 1,173,562 -0.88(-1.18%)
Jun 12, 2020 75.43 76.08 72.88 74.77 1,261,345 +2.71(+3.76%)
Jun 11, 2020 76.35 77.40 71.58 72.07 1,713,075 -8.66(-10.73%)
Jun 10, 2020 82.13 82.40 80.57 80.73 995,107 -1.10(-1.34%)
Jun 09, 2020 81.82 82.79 80.93 81.82 999,770 -1.67(-2.01%)
Jun 08, 2020 81.46 83.66 81.10 83.50 1,354,751 +2.34(+2.88%)
Jun 05, 2020 78.67 81.79 77.76 81.16 2,025,612 +4.18(+5.43%)
Jun 04, 2020 75.08 77.01 74.82 76.98 1,551,723 +0.99(+1.30%)
Jun 03, 2020 76.65 77.93 75.90 75.99 1,750,921 +0.34(+0.45%)
Jun 02, 2020 75.39 76.47 74.15 75.65 1,317,520 +1.13(+1.51%)
Jun 01, 2020 73.79 75.66 73.66 74.53 1,103,112 +0.87(+1.18%)
May 29, 2020 72.63 74.43 71.57 73.66 1,651,530 +0.57(+0.78%)
May 28, 2020 73.62 75.50 72.73 73.09 1,463,337 +0.86(+1.19%)
May 27, 2020 73.53 76.17 71.27 72.24 1,654,382 +0.11(+0.15%)
May 26, 2020 68.02 72.92 67.87 72.13 2,484,476 +6.57(+10.01%)
May 22, 2020 65.27 65.86 64.37 65.56 857,449 +0.13(+0.21%)
May 21, 2020 65.29 67.18 64.89 65.43 1,483,875 -0.16(-0.25%)
May 20, 2020 62.75 66.05 62.58 65.59 1,705,285 +4.46(+7.29%)
May 19, 2020 61.43 62.85 60.65 61.14 1,381,548 -0.40(-0.66%)
May 18, 2020 61.61 62.88 60.88 61.54 1,339,231 +2.48(+4.21%)
May 15, 2020 57.28 59.32 57.19 59.06 1,483,343 +1.58(+2.75%)
May 14, 2020 56.79 57.55 54.07 57.48 1,385,161 -0.20(-0.35%)
May 13, 2020 56.81 58.05 55.61 57.68 1,838,749 +0.64(+1.11%)
May 12, 2020 60.65 61.33 56.80 57.05 1,954,617 -4.96(-8.00%)
May 11, 2020 60.80 63.26 60.53 62.00 1,528,705 +0.15(+0.25%)
May 08, 2020 58.36 62.09 57.95 61.85 1,573,306 +4.34(+7.55%)
May 07, 2020 57.66 59.54 55.24 57.51 2,292,245 +1.74(+3.12%)
May 06, 2020 56.96 57.99 55.64 55.76 1,958,619 -0.52(-0.92%)
May 05, 2020 56.19 58.08 56.13 56.28 1,152,044 +1.16(+2.11%)
May 04, 2020 54.70 55.65 53.67 55.12 1,324,890 -0.17(-0.31%)
May 01, 2020 58.24 58.24 54.81 55.29 1,999,537 -3.84(-6.50%)
Apr 30, 2020 61.42 61.75 58.83 59.13 2,085,419 -3.12(-5.01%)
Apr 29, 2020 61.67 63.89 61.67 62.25 1,504,107 +0.35(+0.56%)
Apr 28, 2020 61.61 63.24 60.89 61.91 1,129,914 +1.98(+3.31%)
Apr 27, 2020 59.51 60.48 59.35 59.92 765,423 +0.69(+1.17%)
Apr 24, 2020 58.83 59.64 57.45 59.23 1,066,877 +0.84(+1.43%)
Apr 23, 2020 58.40 59.91 58.01 58.39 848,201 +1.16(+2.04%)
Apr 22, 2020 56.76 57.83 56.41 57.23 711,439 +1.53(+2.75%)
Apr 21, 2020 56.31 57.03 55.55 55.70 1,435,267 -2.06(-3.57%)
Apr 20, 2020 57.76 59.36 57.28 57.76 1,319,968 -1.42(-2.39%)
Apr 17, 2020 58.32 60.44 58.24 59.17 1,050,255 +2.79(+4.95%)
Apr 16, 2020 56.08 56.72 54.58 56.38 1,679,922 +0.31(+0.55%)
Apr 15, 2020 59.14 59.41 55.70 56.07 1,387,760 -5.23(-8.53%)
Apr 14, 2020 62.33 63.38 60.89 61.30 1,109,916 +0.36(+0.58%)
Apr 13, 2020 64.28 64.83 59.36 60.94 1,743,803 -3.57(-5.54%)
Apr 09, 2020 60.02 64.72 59.85 64.52 1,844,336 +5.01(+8.41%)
Apr 08, 2020 55.46 60.10 55.18 59.51 1,772,230 +4.64(+8.46%)
Apr 07, 2020 56.13 58.09 54.38 54.87 2,027,844 +0.07(+0.12%)
Apr 06, 2020 53.07 55.52 52.44 54.80 1,792,777 +4.07(+8.03%)
Apr 03, 2020 51.63 53.31 50.72 50.73 1,817,638 -0.92(-1.79%)
Apr 02, 2020 52.83 56.80 50.97 51.65 1,985,667 -1.14(-2.15%)
Apr 01, 2020 52.23 54.91 51.62 52.79 2,341,442 -1.47(-2.71%)
Mar 31, 2020 53.44 55.57 53.05 54.26 2,686,303 +0.74(+1.38%)
Mar 30, 2020 53.53 54.38 52.47 53.52 2,125,246 +0.56(+1.05%)
Mar 27, 2020 55.83 55.83 52.70 52.96 2,534,326 -5.24(-9.00%)
Mar 26, 2020 57.76 58.45 55.06 58.20 2,332,294 +0.42(+0.73%)
Mar 25, 2020 54.28 61.47 53.31 57.78 2,384,718 +3.84(+7.12%)
Mar 24, 2020 51.88 55.71 51.07 53.94 1,911,068 +4.94(+10.08%)
Mar 23, 2020 50.42 52.35 47.06 49.00 2,603,507 -2.45(-4.77%)
Mar 20, 2020 60.34 61.04 51.04 51.45 3,078,673 -8.17(-13.71%)
Mar 19, 2020 64.06 65.29 58.00 59.62 2,094,494 -6.45(-9.76%)
Mar 18, 2020 60.08 66.53 56.43 66.07 2,869,603 +1.52(+2.36%)
Mar 17, 2020 58.04 65.71 55.17 64.55 3,181,307 +7.80(+13.74%)
Mar 16, 2020 59.05 60.67 56.73 56.76 2,477,392 -8.71(-13.31%)
Mar 13, 2020 66.86 67.17 59.80 65.47 2,148,090 +3.10(+4.97%)
Mar 12, 2020 61.58 66.00 58.31 62.37 2,721,324 -4.71(-7.02%)
Mar 11, 2020 70.25 70.25 66.11 67.08 2,151,109 -4.90(-6.81%)
Mar 10, 2020 73.82 74.32 69.14 71.98 2,894,926 +2.13(+3.06%)
Mar 09, 2020 72.28 73.09 66.62 69.85 2,744,492 -9.23(-11.67%)
Mar 06, 2020 78.85 80.38 77.20 79.08 1,557,346 -2.08(-2.56%)
Mar 05, 2020 80.25 83.08 79.95 81.15 1,556,664 -1.44(-1.74%)
Mar 04, 2020 81.43 82.68 79.72 82.59 1,251,411 +3.33(+4.20%)
Mar 03, 2020 80.14 81.60 77.43 79.26 2,018,425 -1.45(-1.79%)
Mar 02, 2020 78.97 80.70 76.73 80.70 1,735,184 +2.35(+2.99%)
Feb 28, 2020 74.78 78.50 73.40 78.36 2,695,194 +1.01(+1.30%)
Feb 27, 2020 79.56 81.32 77.30 77.35 2,642,778 -4.64(-5.66%)
Feb 26, 2020 81.56 84.03 80.71 82.00 1,654,481 -0.17(-0.21%)
Feb 25, 2020 86.84 87.28 82.02 82.17 2,293,410 -3.62(-4.22%)
Feb 24, 2020 84.12 86.67 83.49 85.79 1,757,097 -2.70(-3.05%)
Feb 21, 2020 88.22 89.34 86.60 88.49 2,364,484 -1.80(-1.99%)
Feb 20, 2020 85.20 95.16 84.58 90.29 5,195,108 +4.76(+5.56%)
Feb 19, 2020 85.20 86.83 84.91 85.53 2,132,197 +0.61(+0.72%)
Feb 18, 2020 85.00 85.76 82.99 84.92 1,513,481 -0.90(-1.05%)
Feb 14, 2020 84.76 86.68 84.71 85.82 2,199,442 +1.64(+1.94%)
Feb 13, 2020 82.27 84.89 81.47 84.18 1,802,075 +1.05(+1.27%)
Feb 12, 2020 83.31 84.33 82.43 83.13 1,369,645 +2.03(+2.50%)
Feb 11, 2020 80.20 81.75 79.71 81.10 1,369,492 +1.40(+1.75%)
Feb 10, 2020 79.56 81.09 79.56 79.70 1,622,914 +0.68(+0.86%)
Feb 07, 2020 81.87 82.06 78.60 79.02 2,441,887 -4.22(-5.07%)
Feb 06, 2020 83.83 84.24 81.89 83.24 1,932,011 -0.60(-0.72%)
Feb 05, 2020 84.97 85.20 81.90 83.84 3,571,030 -2.73(-3.15%)
Feb 04, 2020 78.98 88.01 78.90 86.57 4,950,874 +9.23(+11.93%)
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.