Skip to main content

Albemarle Corp (NY: ALB )

86.59 -3.23 (-3.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.863 6.974 6.829 6.974 1,268,710 +0.19(+2.75%)
Jan 28, 2005 6.813 6.819 6.753 6.787 601,882 -0.01(-0.15%)
Jan 27, 2005 6.795 6.831 6.767 6.797 611,951 +0.00(+0.06%)
Jan 26, 2005 6.779 6.813 6.751 6.793 646,690 +0.01(+0.21%)
Jan 25, 2005 6.779 6.821 6.753 6.779 832,969 +0.02(+0.35%)
Jan 24, 2005 6.777 6.797 6.737 6.755 1,264,935 -0.03(-0.38%)
Jan 21, 2005 6.755 6.813 6.733 6.781 963,364 +0.03(+0.38%)
Jan 20, 2005 6.694 6.791 6.674 6.755 1,311,756 -0.01(-0.21%)
Jan 19, 2005 6.853 6.869 6.735 6.769 969,154 -0.07(-1.02%)
Jan 18, 2005 6.753 6.855 6.714 6.839 1,737,177 +0.07(+1.06%)
Jan 14, 2005 6.922 6.922 6.733 6.767 6,971,616 -0.24(-3.48%)
Jan 13, 2005 7.101 7.101 6.966 7.012 962,609 -0.09(-1.29%)
Jan 12, 2005 7.091 7.143 6.876 7.103 980,230 -0.01(-0.11%)
Jan 11, 2005 7.182 7.182 7.051 7.111 844,800 -0.07(-1.02%)
Jan 10, 2005 7.210 7.349 7.184 7.184 797,978 -0.05(-0.74%)
Jan 07, 2005 7.212 7.319 7.101 7.238 1,145,615 +0.03(+0.36%)
Jan 06, 2005 7.075 7.222 6.817 7.212 1,921,442 +0.14(+1.94%)
Jan 05, 2005 7.210 7.244 7.075 7.075 752,416 -0.17(-2.41%)
Jan 04, 2005 7.558 7.558 7.230 7.250 589,044 -0.31(-4.07%)
Jan 03, 2005 7.748 7.752 7.532 7.558 460,662 -0.13(-1.70%)
Dec 31, 2004 7.772 7.786 7.671 7.689 304,843 -0.07(-0.87%)
Dec 30, 2004 7.786 7.842 7.711 7.756 420,386 -0.09(-1.16%)
Dec 29, 2004 7.895 7.895 7.808 7.848 193,830 -0.04(-0.45%)
Dec 28, 2004 7.796 7.975 7.796 7.883 306,101 +0.08(+0.99%)
Dec 27, 2004 7.945 7.947 7.786 7.806 234,862 -0.10(-1.26%)
Dec 23, 2004 7.905 7.943 7.846 7.905 295,025 -0.05(-0.57%)
Dec 22, 2004 7.822 7.969 7.816 7.951 258,776 +0.17(+2.25%)
Dec 21, 2004 7.905 7.909 7.764 7.776 474,759 -0.08(-1.06%)
Dec 20, 2004 7.907 7.979 7.846 7.860 220,010 -0.05(-0.60%)
Dec 17, 2004 7.973 7.995 7.752 7.907 478,032 -0.05(-0.57%)
Dec 16, 2004 7.925 7.969 7.848 7.953 400,751 -0.01(-0.10%)
Dec 15, 2004 7.905 7.961 7.864 7.961 274,383 +0.05(+0.65%)
Dec 14, 2004 7.816 7.919 7.816 7.909 325,233 +0.10(+1.32%)
Dec 13, 2004 7.786 7.806 7.715 7.806 216,486 +0.03(+0.36%)
Dec 10, 2004 7.756 7.808 7.691 7.778 263,559 -0.00(-0.03%)
Dec 09, 2004 7.756 7.846 7.647 7.780 331,526 +0.00(+0.03%)
Dec 08, 2004 7.737 7.850 7.727 7.778 278,915 +0.04(+0.54%)
Dec 07, 2004 7.866 7.866 7.737 7.737 447,069 -0.11(-1.44%)
Dec 06, 2004 7.836 7.887 7.758 7.850 309,374 -0.03(-0.33%)
Dec 03, 2004 7.891 7.981 7.834 7.876 303,584 -0.03(-0.33%)
Dec 02, 2004 7.985 8.062 7.842 7.901 323,219 -0.11(-1.34%)
Dec 01, 2004 7.945 8.074 7.943 8.009 470,983 +0.10(+1.20%)
Nov 30, 2004 7.786 7.913 7.725 7.913 611,951 +0.10(+1.25%)
Nov 29, 2004 7.806 7.834 7.617 7.816 437,000 +0.03(+0.36%)
Nov 26, 2004 7.846 7.856 7.766 7.788 84,832 -0.05(-0.63%)
Nov 24, 2004 7.677 7.838 7.627 7.838 331,777 +0.16(+2.04%)
Nov 23, 2004 7.762 7.762 7.550 7.681 283,446 -0.08(-1.07%)
Nov 22, 2004 7.611 7.764 7.572 7.764 264,063 +0.16(+2.09%)
Nov 19, 2004 7.617 7.617 7.433 7.605 308,115 -0.03(-0.42%)
Nov 18, 2004 7.697 7.727 7.532 7.637 321,205 -0.08(-0.98%)
Nov 17, 2004 7.647 7.866 7.643 7.713 334,798 +0.11(+1.41%)
Nov 16, 2004 7.746 7.758 7.590 7.605 307,360 -0.16(-2.05%)
Nov 15, 2004 7.786 7.786 7.661 7.764 327,498 -0.02(-0.28%)
Nov 12, 2004 7.717 7.786 7.631 7.786 189,803 +0.07(+0.90%)
Nov 11, 2004 7.566 7.717 7.548 7.717 362,488 +0.15(+2.00%)
Nov 10, 2004 7.445 7.572 7.439 7.566 267,083 +0.10(+1.30%)
Nov 09, 2004 7.280 7.482 7.232 7.468 517,553 +0.16(+2.15%)
Nov 08, 2004 7.468 7.468 7.311 7.311 515,287 -0.18(-2.36%)
Nov 05, 2004 7.568 7.669 7.417 7.488 483,570 -0.09(-1.13%)
Nov 04, 2004 7.369 7.574 7.325 7.574 480,045 +0.20(+2.78%)
Nov 03, 2004 7.220 7.387 7.220 7.369 427,434 +0.23(+3.28%)
Nov 02, 2004 7.230 7.278 7.089 7.135 468,969 -0.06(-0.80%)
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.