Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albemarle Corp (NY: ALB )

116.88 +1.90 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 231.84 231.93 225.55 231.58 851,682 -0.23(-0.10%)
Aug 30, 2021 235.46 239.10 231.72 231.81 1,144,644 +0.32(+0.14%)
Aug 27, 2021 227.62 232.66 227.62 231.49 1,006,993 +5.82(+2.58%)
Aug 26, 2021 227.82 231.25 225.42 225.67 927,599 -3.39(-1.48%)
Aug 25, 2021 224.55 235.30 222.54 229.06 1,874,982 +4.86(+2.17%)
Aug 24, 2021 223.16 224.30 217.21 224.20 1,235,524 +1.23(+0.55%)
Aug 23, 2021 220.22 225.22 217.72 222.97 1,584,470 +8.08(+3.76%)
Aug 20, 2021 209.16 215.70 209.07 214.89 1,141,710 +6.19(+2.97%)
Aug 19, 2021 206.50 212.34 205.93 208.70 1,391,659 -4.28(-2.01%)
Aug 18, 2021 212.57 216.85 210.46 212.98 967,281 +1.25(+0.59%)
Aug 17, 2021 216.55 218.87 206.17 211.73 2,182,864 -9.24(-4.18%)
Aug 16, 2021 227.38 227.38 216.53 220.98 2,196,690 -9.12(-3.96%)
Aug 13, 2021 232.77 234.73 228.07 230.09 868,340 -1.29(-0.56%)
Aug 12, 2021 230.47 232.38 225.40 231.38 1,114,830 +0.54(+0.23%)
Aug 11, 2021 234.77 236.79 222.78 230.85 1,959,305 -2.97(-1.27%)
Aug 10, 2021 227.24 236.73 227.24 233.82 2,020,970 +7.48(+3.31%)
Aug 09, 2021 219.81 227.46 215.28 226.34 1,457,175 +4.57(+2.06%)
Aug 06, 2021 216.18 222.43 210.33 221.77 1,688,138 +7.91(+3.70%)
Aug 05, 2021 205.28 221.29 203.77 213.85 2,560,489 +11.52(+5.70%)
Aug 04, 2021 204.54 207.42 201.58 202.33 1,179,525 -0.14(-0.07%)
Aug 03, 2021 200.33 203.28 197.16 202.47 1,070,257 +0.08(+0.04%)
Aug 02, 2021 203.82 204.41 200.17 202.39 1,134,609 +0.84(+0.42%)
Jul 30, 2021 198.40 203.06 197.12 201.55 1,591,117 +3.15(+1.59%)
Jul 29, 2021 192.89 206.40 191.54 198.40 2,606,008 +8.10(+4.26%)
Jul 28, 2021 185.87 191.24 185.25 190.30 792,191 +5.43(+2.94%)
Jul 27, 2021 187.39 187.81 180.92 184.87 1,223,775 -5.72(-3.00%)
Jul 26, 2021 186.84 190.67 186.37 190.59 1,061,120 +4.39(+2.36%)
Jul 23, 2021 187.88 189.45 182.19 186.20 925,709 -2.36(-1.25%)
Jul 22, 2021 187.76 190.09 185.16 188.56 829,143 +2.48(+1.34%)
Jul 21, 2021 189.77 194.01 185.10 186.07 1,866,381 +2.91(+1.59%)
Jul 20, 2021 175.10 184.60 174.68 183.17 1,296,570 +8.97(+5.15%)
Jul 19, 2021 169.25 175.73 166.53 174.20 1,795,633 -2.52(-1.43%)
Jul 16, 2021 182.92 184.82 175.55 176.72 999,918 -5.06(-2.78%)
Jul 15, 2021 178.67 186.17 178.67 181.78 1,511,607 +3.24(+1.81%)
Jul 14, 2021 181.46 186.38 177.39 178.54 1,151,229 -2.29(-1.27%)
Jul 13, 2021 181.85 184.87 180.04 180.83 1,123,535 -2.57(-1.40%)
Jul 12, 2021 172.86 188.57 172.17 183.40 3,733,666 +11.72(+6.83%)
Jul 09, 2021 166.78 172.48 165.81 171.68 1,343,674 +7.43(+4.53%)
Jul 08, 2021 162.08 164.78 159.64 164.25 747,836 -2.08(-1.25%)
Jul 07, 2021 164.34 167.86 163.16 166.33 757,621 +1.45(+0.88%)
Jul 06, 2021 167.27 167.43 162.94 164.89 680,671 -2.04(-1.22%)
Jul 02, 2021 168.39 168.76 166.19 166.93 512,597 -1.35(-0.80%)
Jul 01, 2021 166.29 168.49 165.68 168.28 692,083 +3.49(+2.12%)
Jun 30, 2021 163.03 164.93 162.74 164.79 602,389 +0.90(+0.55%)
Jun 29, 2021 166.29 166.81 163.21 163.89 619,698 -1.48(-0.89%)
Jun 28, 2021 164.17 167.22 162.35 165.37 685,686 +2.23(+1.37%)
Jun 25, 2021 164.28 166.16 162.48 163.13 1,685,457 +0.78(+0.48%)
Jun 24, 2021 162.66 162.66 159.46 162.35 859,309 +2.25(+1.41%)
Jun 23, 2021 159.13 162.24 159.13 160.10 716,717 +2.04(+1.29%)
Jun 22, 2021 157.88 158.88 155.46 158.06 821,374 +0.17(+0.11%)
Jun 21, 2021 156.44 158.98 155.97 157.89 1,049,799 +3.36(+2.18%)
Jun 18, 2021 156.96 159.10 154.38 154.53 1,378,363 -5.77(-3.60%)
Jun 17, 2021 160.57 161.31 155.69 160.30 1,259,129 -1.38(-0.85%)
Jun 16, 2021 161.49 162.78 159.22 161.68 721,895 -0.73(-0.45%)
Jun 15, 2021 164.83 165.05 159.40 162.41 1,020,319 -2.26(-1.37%)
Jun 14, 2021 165.93 166.68 163.56 164.67 484,144 -1.80(-1.08%)
Jun 11, 2021 165.24 166.68 163.91 166.47 696,089 +2.35(+1.43%)
Jun 10, 2021 170.49 170.49 163.69 164.12 803,980 -6.06(-3.56%)
Jun 09, 2021 171.16 171.85 169.31 170.19 936,954 -1.60(-0.93%)
Jun 08, 2021 167.19 173.32 166.56 171.79 839,918 +5.11(+3.06%)
Jun 07, 2021 169.83 170.03 164.49 166.68 777,262 -2.69(-1.59%)
Jun 04, 2021 165.00 169.66 164.84 169.38 649,684 +5.24(+3.19%)
Jun 03, 2021 164.90 165.92 161.80 164.14 550,841 -2.14(-1.29%)
Jun 02, 2021 166.94 168.11 164.69 166.27 665,905 -1.04(-0.62%)
Jun 01, 2021 165.92 169.62 165.43 167.32 1,312,739 +4.25(+2.60%)
May 28, 2021 164.45 165.10 161.26 163.07 768,397 -1.44(-0.88%)
May 27, 2021 160.09 165.63 158.47 164.52 2,415,517 +6.21(+3.92%)
May 26, 2021 154.23 158.35 154.19 158.31 588,053 +4.08(+2.64%)
May 25, 2021 156.59 157.89 153.70 154.23 821,537 -1.53(-0.98%)
May 24, 2021 156.70 156.94 150.53 155.76 567,297 +0.01(+0.01%)
May 21, 2021 155.62 158.38 155.04 155.75 1,109,362 +1.55(+1.01%)
May 20, 2021 152.90 154.50 150.74 154.20 738,837 +0.99(+0.64%)
May 19, 2021 151.28 153.97 148.92 153.21 754,264 -2.31(-1.49%)
May 18, 2021 155.14 158.02 153.16 155.53 927,175 +1.52(+0.99%)
May 17, 2021 158.60 159.88 151.76 154.00 1,065,248 -5.88(-3.68%)
May 14, 2021 155.31 161.03 155.05 159.88 840,317 +5.97(+3.88%)
May 13, 2021 154.26 156.87 151.53 153.91 699,640 +3.02(+2.00%)
May 12, 2021 154.70 155.67 150.39 150.89 1,047,411 -5.76(-3.68%)
May 11, 2021 150.46 157.04 149.99 156.65 615,773 +1.00(+0.64%)
May 10, 2021 159.47 161.18 155.37 155.66 1,156,482 -3.16(-1.99%)
May 07, 2021 150.75 159.22 150.31 158.82 1,143,331 +9.63(+6.46%)
May 06, 2021 153.96 155.31 146.40 149.18 2,616,372 -13.96(-8.56%)
May 05, 2021 162.00 164.54 159.67 163.14 1,016,102 +4.92(+3.11%)
May 04, 2021 159.59 159.99 154.74 158.22 972,442 -3.79(-2.34%)
May 03, 2021 165.44 165.91 161.50 162.01 668,064 -2.13(-1.30%)
Apr 30, 2021 161.43 165.00 161.24 164.14 1,406,231 +0.54(+0.33%)
Apr 29, 2021 166.93 167.75 160.43 163.60 790,632 -1.74(-1.05%)
Apr 28, 2021 164.70 166.56 163.17 165.34 608,518 -0.34(-0.21%)
Apr 27, 2021 164.95 167.48 163.44 165.68 972,164 -0.80(-0.48%)
Apr 26, 2021 158.85 167.84 158.11 166.48 1,384,439 +9.12(+5.79%)
Apr 23, 2021 152.31 163.83 150.96 157.36 1,617,601 +5.30(+3.49%)
Apr 22, 2021 152.26 156.03 149.94 152.06 1,452,758 +2.68(+1.80%)
Apr 21, 2021 144.31 149.47 143.00 149.38 707,530 +4.42(+3.05%)
Apr 20, 2021 152.31 152.58 143.26 144.96 1,098,474 -8.77(-5.70%)
Apr 19, 2021 151.71 155.93 151.07 153.72 1,290,298 +5.34(+3.60%)
Apr 16, 2021 148.20 149.33 147.28 148.38 745,789 +1.48(+1.01%)
Apr 15, 2021 150.34 150.62 145.53 146.90 1,062,170 -2.36(-1.58%)
Apr 14, 2021 145.16 150.77 144.67 149.26 1,131,886 +4.25(+2.93%)
Apr 13, 2021 144.48 145.69 142.44 145.02 1,087,976 +0.85(+0.59%)
Apr 12, 2021 143.82 144.77 142.15 144.17 812,582 +0.38(+0.26%)
Apr 09, 2021 142.69 143.96 141.35 143.79 654,704 +1.12(+0.79%)
Apr 08, 2021 141.46 143.33 140.81 142.66 873,587 +2.41(+1.72%)
Apr 07, 2021 148.93 149.22 139.82 140.25 1,323,308 -8.97(-6.01%)
Apr 06, 2021 145.92 150.01 145.47 149.22 909,817 +2.61(+1.78%)
Apr 05, 2021 149.79 150.15 145.43 146.62 795,026 -0.51(-0.34%)
Apr 01, 2021 144.63 148.17 144.00 147.12 1,153,775 +4.52(+3.17%)
Mar 31, 2021 143.60 144.91 142.21 142.60 2,038,912 +0.70(+0.49%)
Mar 30, 2021 142.69 143.05 140.37 141.90 1,381,040 -1.00(-0.70%)
Mar 29, 2021 146.03 146.03 141.91 142.90 777,437 -3.89(-2.65%)
Mar 26, 2021 147.38 147.38 143.12 146.79 740,256 +1.43(+0.99%)
Mar 25, 2021 141.94 145.72 138.53 145.36 987,923 +2.25(+1.57%)
Mar 24, 2021 144.48 147.48 143.04 143.11 1,065,318 +0.16(+0.11%)
Mar 23, 2021 147.20 148.39 141.94 142.96 783,644 -5.54(-3.73%)
Mar 22, 2021 147.96 149.33 145.18 148.50 758,515 +0.63(+0.43%)
Mar 19, 2021 149.03 149.73 145.07 147.87 1,711,760 -0.99(-0.67%)
Mar 18, 2021 151.74 154.75 148.75 148.86 1,359,612 -3.31(-2.17%)
Mar 17, 2021 149.59 153.08 147.94 152.17 1,039,289 +0.54(+0.35%)
Mar 16, 2021 156.09 156.09 150.61 151.63 981,134 -3.39(-2.18%)
Mar 15, 2021 152.34 155.91 152.34 155.02 722,207 +1.51(+0.99%)
Mar 12, 2021 156.22 158.05 152.11 153.51 1,009,105 -3.89(-2.47%)
Mar 11, 2021 152.55 158.11 150.54 157.40 1,628,354 +9.14(+6.16%)
Mar 10, 2021 145.68 152.17 145.19 148.27 1,989,611 +6.36(+4.48%)
Mar 09, 2021 140.11 144.40 138.53 141.91 1,252,019 +4.94(+3.61%)
Mar 08, 2021 141.13 142.81 136.53 136.96 1,358,898 -3.10(-2.22%)
Mar 05, 2021 140.45 140.75 130.28 140.07 1,455,141 +2.31(+1.67%)
Mar 04, 2021 142.07 142.77 133.49 137.76 2,990,660 -5.34(-3.73%)
Mar 03, 2021 149.83 150.59 142.84 143.11 1,563,449 -6.54(-4.37%)
Mar 02, 2021 149.81 154.43 149.31 149.65 1,356,639 +0.75(+0.50%)
Mar 01, 2021 155.81 157.01 147.49 148.90 2,450,337 -4.15(-2.71%)
Feb 26, 2021 148.93 154.70 147.80 153.05 1,765,152 +3.63(+2.43%)
Feb 25, 2021 157.20 158.59 147.89 149.41 1,360,885 -7.22(-4.61%)
Feb 24, 2021 150.38 157.84 148.74 156.64 1,864,873 +6.11(+4.06%)
Feb 23, 2021 146.23 151.15 137.40 150.53 2,376,827 -1.82(-1.19%)
Feb 22, 2021 150.06 155.65 149.53 152.34 2,379,366 +0.31(+0.20%)
Feb 19, 2021 140.93 152.82 140.67 152.03 3,831,379 +14.32(+10.40%)
Feb 18, 2021 146.49 147.24 137.00 137.71 4,186,466 -15.59(-10.17%)
Feb 17, 2021 158.32 158.45 150.25 153.30 2,374,227 -4.60(-2.92%)
Feb 16, 2021 165.98 166.81 157.39 157.90 1,919,032 -2.38(-1.48%)
Feb 12, 2021 160.11 161.56 156.80 160.28 1,633,259 +4.66(+3.00%)
Feb 11, 2021 151.96 156.20 150.43 155.62 1,493,858 +3.70(+2.43%)
Feb 10, 2021 156.99 157.51 151.00 151.92 1,525,961 -2.57(-1.66%)
Feb 09, 2021 156.11 157.01 151.68 154.49 1,578,985 -2.79(-1.78%)
Feb 08, 2021 155.76 159.51 154.61 157.28 2,591,849 +4.27(+2.79%)
Feb 05, 2021 152.84 154.89 150.25 153.01 5,105,526 +2.21(+1.47%)
Feb 04, 2021 148.89 152.35 147.62 150.80 8,616,510 -6.80(-4.31%)
Feb 03, 2021 162.09 166.59 156.16 157.59 2,331,212 -7.17(-4.35%)
Feb 02, 2021 164.96 167.10 163.28 164.77 1,207,498 +2.80(+1.73%)
Feb 01, 2021 161.39 163.45 158.99 161.96 1,267,474 +3.61(+2.28%)
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%)
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.