Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	220.93	222.25	216.96	218.76	1,854,522	-1.39(-0.63%)
Mar 30, 2023	226.30	226.96	220.14	220.15	1,307,239	-2.00(-0.90%)
Mar 29, 2023	220.70	222.39	216.31	222.15	1,388,153	+6.24(+2.89%)
Mar 28, 2023	220.01	222.39	214.24	215.91	1,836,147	-0.71(-0.33%)
Mar 27, 2023	218.67	219.67	214.36	216.62	2,065,678	+1.08(+0.50%)
Mar 24, 2023	210.22	215.69	206.52	215.54	1,604,885	+2.13(+1.00%)
Mar 23, 2023	216.32	222.24	210.87	213.42	1,437,390	-0.47(-0.22%)
Mar 22, 2023	221.09	223.51	213.84	213.88	1,531,475	-6.75(-3.06%)
Mar 21, 2023	216.32	221.60	214.53	220.63	1,924,785	+9.63(+4.56%)
Mar 20, 2023	206.60	213.18	202.55	211.00	1,814,000	+4.66(+2.26%)
Mar 17, 2023	210.99	210.99	204.51	206.34	2,324,248	-6.06(-2.85%)
Mar 16, 2023	210.49	213.24	205.13	212.40	1,950,213	+0.60(+0.28%)
Mar 15, 2023	215.36	216.61	207.54	211.79	3,066,332	-10.83(-4.86%)
Mar 14, 2023	225.87	226.82	219.46	222.62	2,063,176	+2.34(+1.06%)
Mar 13, 2023	217.44	227.26	213.19	220.28	1,860,927	-2.11(-0.95%)
Mar 10, 2023	232.14	232.17	221.19	222.39	2,651,502	-11.48(-4.91%)
Mar 09, 2023	249.83	252.22	233.37	233.87	1,728,792	-16.30(-6.52%)
Mar 08, 2023	245.90	251.26	245.21	250.17	933,147	+4.30(+1.75%)
Mar 07, 2023	251.37	253.92	244.03	245.87	1,347,868	-7.89(-3.11%)
Mar 06, 2023	257.06	260.05	252.05	253.77	983,006	-2.45(-0.96%)
Mar 03, 2023	248.34	256.37	246.67	256.22	1,200,742	+8.88(+3.59%)
Mar 02, 2023	243.37	249.02	239.55	247.34	1,824,732	-2.23(-0.89%)

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.

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services

Contact Information

Follow Us