Albemarle Corp (NY: ALB )

180.14 USD -2.23 (-1.22%)
Official Closing Price Updated: 7:54 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 180.00 183.78 177.74 180.14 1,196,591 -2.23(-1.22%)
Jan 14, 2021 180.50 184.09 180.50 182.37 1,037,296 +2.45(+1.36%)
Jan 13, 2021 182.90 182.99 178.01 179.92 1,481,314 -2.58(-1.41%)
Jan 12, 2021 177.29 183.14 176.50 182.50 1,655,235 +5.21(+2.94%)
Jan 11, 2021 178.80 180.00 173.42 177.29 2,939,962 -6.81(-3.70%)
Jan 08, 2021 184.49 186.93 178.66 184.10 1,659,300 +0.10(+0.05%)
Jan 07, 2021 183.48 187.25 180.55 184.00 2,946,628 +8.90(+5.08%)
Jan 06, 2021 165.50 178.59 165.50 175.10 3,332,929 +12.17(+7.47%)
Jan 05, 2021 152.67 166.78 152.67 162.93 2,626,569 +10.30(+6.75%)
Jan 04, 2021 152.90 156.76 150.29 152.63 2,898,737 +5.11(+3.46%)
Dec 31, 2020 147.52 147.52 147.52 1,041,115 -1.77(-1.19%)
Dec 30, 2020 148.17 151.63 147.76 149.29 1,041,115 +3.07(+2.10%)
Dec 29, 2020 149.48 149.91 144.74 146.22 1,112,758 -3.50(-2.34%)
Dec 28, 2020 151.39 153.48 149.60 149.72 1,227,345 +0.08(+0.05%)
Dec 24, 2020 149.90 150.37 148.29 149.64 487,400 -0.27(-0.18%)
Dec 23, 2020 147.85 152.82 147.26 149.91 1,718,115 +3.64(+2.49%)
Dec 22, 2020 143.44 147.99 142.65 146.27 1,294,170 +4.25(+2.99%)
Dec 21, 2020 135.78 142.18 135.41 142.02 1,180,874 +3.12(+2.25%)
Dec 18, 2020 137.50 139.29 137.05 138.90 2,447,700 +1.42(+1.03%)
Dec 17, 2020 137.24 137.97 134.15 137.48 1,127,699 +1.70(+1.25%)
Dec 16, 2020 138.69 139.99 135.53 135.78 908,784 -2.16(-1.57%)
Dec 15, 2020 136.77 138.22 135.01 137.94 1,213,322 +3.37(+2.50%)
Dec 14, 2020 140.56 141.00 134.25 134.57 1,386,861 -4.08(-2.94%)
Dec 11, 2020 140.15 141.94 136.61 138.65 962,400 -2.78(-1.97%)
Dec 10, 2020 141.00 143.70 140.21 141.43 1,102,862 -1.12(-0.79%)
Dec 09, 2020 144.09 146.11 140.63 142.55 1,444,405 -1.40(-0.97%)
Dec 08, 2020 139.21 144.12 138.20 143.95 892,653 +3.95(+2.82%)
Dec 07, 2020 139.44 141.04 138.10 140.00 1,121,846 +0.78(+0.56%)
Dec 04, 2020 132.51 139.23 132.21 139.22 1,158,000 +7.50(+5.69%)
Dec 03, 2020 135.32 136.23 130.76 131.72 1,968,804 -3.53(-2.61%)
Dec 02, 2020 134.82 136.00 132.16 135.25 1,576,124 -0.63(-0.46%)
Dec 01, 2020 137.50 138.19 134.82 135.88 1,719,818 -0.09(-0.07%)
Nov 30, 2020 137.25 137.50 134.16 135.97 1,096,090 -1.69(-1.23%)
Nov 27, 2020 136.42 138.19 136.26 137.66 531,300 +2.93(+2.17%)
Nov 25, 2020 135.20 136.42 133.24 134.73 1,126,200 -2.53(-1.84%)
Nov 24, 2020 135.67 137.71 134.29 137.26 1,428,206 +3.20(+2.39%)
Nov 23, 2020 129.30 134.76 129.03 134.06 1,406,475 +6.17(+4.82%)
Nov 20, 2020 126.00 128.50 125.50 127.89 748,600 +2.09(+1.66%)
Nov 19, 2020 126.01 126.49 122.45 125.80 1,137,884 -0.74(-0.58%)
Nov 18, 2020 127.95 130.21 126.53 126.54 870,809 -1.41(-1.10%)
Nov 17, 2020 127.53 128.60 124.40 127.95 1,904,485 -0.97(-0.75%)
Nov 16, 2020 123.00 129.15 123.00 128.92 1,526,082 +6.44(+5.26%)
Nov 13, 2020 118.92 122.97 117.69 122.48 1,015,200 +3.84(+3.24%)
Nov 12, 2020 117.50 120.69 116.64 118.64 839,227 +0.07(+0.06%)
Nov 11, 2020 117.49 119.98 116.50 118.57 881,919 +0.64(+0.54%)
Nov 10, 2020 116.00 118.30 113.07 117.93 1,244,230 +1.20(+1.03%)
Nov 09, 2020 116.00 120.81 114.80 116.73 2,138,389 +4.51(+4.02%)
Nov 06, 2020 104.83 113.33 102.80 112.22 2,609,200 +6.72(+6.37%)
Nov 05, 2020 96.05 106.33 93.00 105.50 3,231,474 +12.07(+12.92%)
Nov 04, 2020 97.52 97.52 93.10 93.43 1,656,923 -4.19(-4.29%)
Nov 03, 2020 96.75 98.28 96.34 97.62 971,351 +0.78(+0.81%)
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.