Skip to main content

Albemarle Corp (NY: ALB )

86.59 -3.23 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 102.67 103.99 102.31 103.87 1,242,557 +1.04(+1.01%)
May 30, 2017 103.13 103.22 101.90 102.83 844,303 -0.37(-0.35%)
May 26, 2017 102.87 103.38 102.59 103.20 657,712 +0.25(+0.24%)
May 25, 2017 102.89 103.97 102.65 102.95 695,627 +0.49(+0.48%)
May 24, 2017 102.14 102.91 102.00 102.46 600,145 +0.31(+0.30%)
May 23, 2017 101.41 102.41 101.12 102.14 647,514 +1.03(+1.02%)
May 22, 2017 101.41 101.55 100.34 101.11 872,559 +0.24(+0.24%)
May 19, 2017 100.99 102.22 100.73 100.87 981,047 +0.29(+0.29%)
May 18, 2017 100.56 101.19 99.55 100.58 1,007,386 -0.49(-0.49%)
May 17, 2017 102.75 102.42 101.03 101.08 1,074,107 -1.67(-1.63%)
May 16, 2017 102.82 103.22 102.14 102.75 831,417 +0.29(+0.29%)
May 15, 2017 101.58 103.16 101.24 102.46 715,430 +1.53(+1.51%)
May 12, 2017 100.98 101.26 100.66 100.93 658,289 -0.33(-0.32%)
May 11, 2017 101.10 101.44 100.66 101.26 600,356 +0.16(+0.15%)
May 10, 2017 100.12 101.13 99.81 101.10 895,910 +1.13(+1.13%)
May 09, 2017 100.12 100.51 99.39 99.97 776,303 -0.21(-0.21%)
May 08, 2017 100.60 100.86 99.41 100.18 945,206 -0.41(-0.41%)
May 05, 2017 100.00 101.40 99.53 100.59 1,221,085 +1.19(+1.20%)
May 04, 2017 102.40 103.08 99.16 99.40 2,162,201 +0.97(+0.98%)
May 03, 2017 99.07 99.33 98.01 98.43 1,059,117 -0.67(-0.67%)
May 02, 2017 99.98 99.98 98.75 99.10 909,131 -0.92(-0.92%)
May 01, 2017 99.75 100.70 97.84 100.02 934,853 +0.44(+0.44%)
Apr 28, 2017 98.97 99.71 98.94 99.58 1,319,821 +0.67(+0.67%)
Apr 27, 2017 99.01 99.88 98.55 98.92 830,451 -0.11(-0.11%)
Apr 26, 2017 98.85 99.27 98.06 99.03 734,056 +0.19(+0.19%)
Apr 25, 2017 98.24 99.17 98.18 98.84 772,714 +1.15(+1.18%)
Apr 24, 2017 96.94 97.78 96.81 97.68 1,021,451 +1.58(+1.65%)
Apr 21, 2017 96.56 96.94 95.91 96.10 1,210,171 -0.38(-0.40%)
Apr 20, 2017 97.05 97.15 96.37 96.49 972,048 -0.29(-0.30%)
Apr 19, 2017 96.97 97.77 96.35 96.78 1,037,509 +0.06(+0.07%)
Apr 18, 2017 95.05 96.75 95.05 96.71 974,159 +1.04(+1.09%)
Apr 17, 2017 94.87 95.67 94.60 95.67 788,655 +0.92(+0.97%)
Apr 13, 2017 95.10 95.83 94.57 94.75 546,951 -0.46(-0.48%)
Apr 12, 2017 96.92 97.00 94.91 95.21 754,597 -1.36(-1.41%)
Apr 11, 2017 95.61 96.65 95.40 96.57 706,874 +0.69(+0.72%)
Apr 10, 2017 96.89 97.11 95.63 95.88 1,076,390 -0.99(-1.02%)
Apr 07, 2017 96.94 97.20 96.48 96.87 1,325,090 -0.08(-0.08%)
Apr 06, 2017 96.31 97.08 95.92 96.95 771,138 +0.75(+0.78%)
Apr 05, 2017 96.64 97.56 95.93 96.20 1,277,703 -0.27(-0.27%)
Apr 04, 2017 95.98 96.85 95.84 96.47 966,824 +0.43(+0.45%)
Apr 03, 2017 96.68 97.20 94.94 96.04 1,084,389 -0.56(-0.58%)
Mar 31, 2017 95.97 97.37 95.44 96.59 1,024,486 +0.46(+0.48%)
Mar 30, 2017 96.08 97.01 95.86 96.14 734,297 +0.09(+0.10%)
Mar 29, 2017 96.01 96.88 95.92 96.05 1,002,442 +0.15(+0.15%)
Mar 28, 2017 95.63 96.43 95.21 95.90 880,394 +0.26(+0.27%)
Mar 27, 2017 94.75 95.96 93.92 95.64 919,873 +0.14(+0.14%)
Mar 24, 2017 96.50 97.09 95.12 95.51 576,811 -0.64(-0.67%)
Mar 23, 2017 96.17 97.28 95.87 96.15 754,633 -0.06(-0.07%)
Mar 22, 2017 95.64 96.44 94.46 96.21 1,077,649 +0.89(+0.93%)
Mar 21, 2017 96.99 98.35 95.16 95.32 1,366,463 -1.66(-1.72%)
Mar 20, 2017 96.96 97.10 96.12 96.99 1,129,050 -0.13(-0.13%)
Mar 17, 2017 95.54 97.41 95.46 97.12 1,571,427 +2.01(+2.12%)
Mar 16, 2017 96.10 96.68 94.83 95.10 1,112,721 -1.11(-1.15%)
Mar 15, 2017 95.55 96.48 94.97 96.21 854,937 +1.16(+1.22%)
Mar 14, 2017 95.10 95.45 94.24 95.05 823,047 -0.50(-0.53%)
Mar 13, 2017 93.80 95.60 93.40 95.55 1,461,734 +1.62(+1.72%)
Mar 10, 2017 93.62 94.81 93.31 93.93 1,560,642 +0.50(+0.54%)
Mar 09, 2017 93.85 94.23 93.00 93.43 1,598,554 -0.22(-0.23%)
Mar 08, 2017 94.43 94.70 93.20 93.65 1,409,332 -0.96(-1.01%)
Mar 07, 2017 93.08 95.55 92.59 94.61 1,532,258 +1.53(+1.65%)
Mar 06, 2017 92.90 93.59 89.91 93.08 2,555,028 -2.42(-2.54%)
Mar 03, 2017 94.25 95.89 93.96 95.50 1,265,299 +1.56(+1.66%)
Mar 02, 2017 93.72 95.51 93.11 93.94 2,238,029 +0.36(+0.39%)
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.