Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.