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 (%)
May 31, 2022 260.71 261.37 250.06 256.11 2,751,251 -10.33(-3.88%)
May 27, 2022 254.72 269.15 253.31 266.44 1,985,411 +15.61(+6.22%)
May 26, 2022 235.19 254.02 233.38 250.83 2,303,582 +17.25(+7.38%)
May 25, 2022 239.96 243.10 228.55 233.58 1,558,362 -5.55(-2.32%)
May 24, 2022 239.26 245.77 233.49 239.13 2,238,529 +0.21(+0.09%)
May 23, 2022 236.03 239.60 231.59 238.92 1,019,445 +6.39(+2.75%)
May 20, 2022 237.66 239.10 224.33 232.53 1,136,703 -2.60(-1.10%)
May 19, 2022 230.80 239.10 230.01 235.13 1,085,886 +3.05(+1.31%)
May 18, 2022 233.20 240.85 230.22 232.08 1,126,384 -3.20(-1.36%)
May 17, 2022 228.65 235.37 227.41 235.27 1,160,684 +12.70(+5.70%)
May 16, 2022 222.34 230.09 219.97 222.58 991,001 -2.46(-1.09%)
May 13, 2022 213.71 227.39 213.71 225.04 1,096,736 +15.12(+7.20%)
May 12, 2022 208.54 214.40 201.13 209.92 1,411,196 +0.41(+0.20%)
May 11, 2022 217.34 224.18 209.11 209.51 1,224,075 -8.26(-3.79%)
May 10, 2022 223.42 225.71 209.97 217.77 1,939,613 -0.21(-0.09%)
May 09, 2022 234.06 235.44 217.12 217.97 2,462,963 -20.43(-8.57%)
May 06, 2022 231.60 238.89 224.23 238.40 2,360,125 +5.81(+2.50%)
May 05, 2022 234.06 239.16 217.68 232.59 3,802,938 +20.68(+9.76%)
May 04, 2022 207.41 211.91 200.92 211.91 2,121,634 +18.05(+9.31%)
May 03, 2022 187.42 195.15 187.22 193.86 943,687 +5.61(+2.98%)
May 02, 2022 188.76 191.14 182.09 188.25 1,037,778 -1.39(-0.73%)
Apr 29, 2022 192.13 198.71 188.63 189.64 1,005,928 -2.39(-1.24%)
Apr 28, 2022 190.98 193.04 184.67 192.03 959,160 +2.98(+1.58%)
Apr 27, 2022 184.26 193.13 184.26 189.05 1,024,069 +4.40(+2.38%)
Apr 26, 2022 193.78 195.22 184.53 184.66 1,029,544 -10.52(-5.39%)
Apr 25, 2022 194.82 196.88 187.94 195.18 1,555,733 -2.14(-1.09%)
Apr 22, 2022 204.09 207.22 197.06 197.32 892,037 -6.49(-3.18%)
Apr 21, 2022 217.32 219.02 202.69 203.81 1,210,630 -9.79(-4.58%)
Apr 20, 2022 218.00 218.53 212.01 213.60 787,221 -0.94(-0.44%)
Apr 19, 2022 206.66 215.11 203.74 214.54 730,401 +8.34(+4.04%)
Apr 18, 2022 207.36 209.91 205.00 206.20 575,435 -1.20(-0.58%)
Apr 14, 2022 209.45 211.66 206.74 207.40 582,223 -1.58(-0.76%)
Apr 13, 2022 203.35 209.18 202.61 208.99 526,107 +7.36(+3.65%)
Apr 12, 2022 205.25 209.47 199.13 201.63 722,146 -0.96(-0.48%)
Apr 11, 2022 203.91 205.69 198.13 202.59 1,071,771 -4.92(-2.37%)
Apr 08, 2022 209.14 211.14 202.78 207.51 749,515 -0.84(-0.40%)
Apr 07, 2022 208.49 211.44 202.42 208.35 898,643 +0.37(+0.18%)
Apr 06, 2022 212.38 212.38 202.11 207.97 1,404,977 -5.73(-2.68%)
Apr 05, 2022 223.24 224.49 213.49 213.71 1,154,904 -8.60(-3.87%)
Apr 04, 2022 220.43 222.62 216.50 222.30 756,552 +1.10(+0.50%)
Apr 01, 2022 220.29 224.60 218.70 221.20 879,058 +3.71(+1.70%)
Mar 31, 2022 218.65 226.20 217.41 217.49 1,160,094 -1.97(-0.90%)
Mar 30, 2022 217.23 222.85 215.79 219.46 949,825 +0.66(+0.30%)
Mar 29, 2022 214.40 220.18 210.59 218.80 873,997 +8.01(+3.80%)
Mar 28, 2022 213.81 215.34 206.85 210.79 846,773 -3.19(-1.49%)
Mar 25, 2022 210.57 214.41 208.91 213.98 850,461 +3.37(+1.60%)
Mar 24, 2022 204.56 211.13 203.06 210.61 765,741 +5.84(+2.85%)
Mar 23, 2022 199.85 208.71 199.31 204.77 918,708 +2.57(+1.27%)
Mar 22, 2022 195.69 202.94 194.64 202.20 1,008,709 +6.81(+3.48%)
Mar 21, 2022 195.73 197.31 189.81 195.39 832,389 +0.43(+0.22%)
Mar 18, 2022 193.40 195.78 191.43 194.96 1,369,797 +1.84(+0.95%)
Mar 17, 2022 184.73 193.35 184.73 193.12 718,509 +5.42(+2.89%)
Mar 16, 2022 182.42 190.38 182.31 187.70 907,601 +9.13(+5.11%)
Mar 15, 2022 172.10 179.31 169.57 178.57 850,159 +5.56(+3.21%)
Mar 14, 2022 181.44 182.71 172.00 173.02 991,654 -8.31(-4.58%)
Mar 11, 2022 185.26 187.90 181.21 181.33 784,217 -3.54(-1.92%)
Mar 10, 2022 181.19 185.79 180.10 184.87 800,488 +1.22(+0.66%)
Mar 09, 2022 185.04 186.40 178.85 183.66 1,357,612 +6.27(+3.54%)
Mar 08, 2022 168.34 181.19 166.85 177.38 1,488,447 +8.49(+5.03%)
Mar 07, 2022 177.23 178.43 167.96 168.89 1,071,341 -6.85(-3.90%)
Mar 04, 2022 179.59 181.33 171.47 175.75 1,340,621 -7.12(-3.90%)
Mar 03, 2022 189.91 191.21 181.08 182.87 1,092,186 -4.70(-2.51%)
Mar 02, 2022 185.64 188.54 180.36 187.57 856,501 +4.59(+2.51%)
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.