Skip to main content

Albemarle Corp (NY: ALB )

89.33 +2.74 (+3.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 102.71 104.03 102.35 103.91 1,242,073 +1.04(+1.01%)
May 30, 2017 103.17 103.26 101.94 102.87 843,974 -0.37(-0.35%)
May 26, 2017 102.91 103.42 102.63 103.24 657,456 +0.25(+0.24%)
May 25, 2017 102.94 104.00 102.69 102.99 695,356 +0.49(+0.48%)
May 24, 2017 102.19 102.95 102.04 102.50 599,911 +0.31(+0.30%)
May 23, 2017 101.45 102.45 101.16 102.19 647,263 +1.03(+1.02%)
May 22, 2017 101.45 101.59 100.38 101.15 872,220 +0.24(+0.23%)
May 19, 2017 101.03 102.26 100.77 100.91 980,665 +0.29(+0.29%)
May 18, 2017 100.60 101.23 99.59 100.62 1,006,994 -0.49(-0.49%)
May 17, 2017 102.79 102.46 101.07 101.11 1,073,689 -1.67(-1.63%)
May 16, 2017 102.86 103.25 102.18 102.79 831,094 +0.29(+0.29%)
May 15, 2017 101.62 103.20 101.28 102.50 715,152 +1.53(+1.51%)
May 12, 2017 101.02 101.30 100.70 100.97 658,033 -0.33(-0.33%)
May 11, 2017 101.14 101.48 100.69 101.30 600,122 +0.16(+0.15%)
May 10, 2017 100.16 101.17 99.85 101.14 895,562 +1.13(+1.13%)
May 09, 2017 100.16 100.55 99.43 100.01 776,002 -0.21(-0.21%)
May 08, 2017 100.64 100.90 99.45 100.22 944,838 -0.41(-0.41%)
May 05, 2017 100.03 101.44 99.57 100.63 1,220,610 +1.19(+1.20%)
May 04, 2017 102.44 103.12 99.19 99.44 2,161,359 +0.97(+0.98%)
May 03, 2017 99.11 99.37 98.05 98.47 1,058,705 -0.67(-0.67%)
May 02, 2017 100.02 100.02 98.79 99.14 908,778 -0.92(-0.92%)
May 01, 2017 99.79 100.74 97.88 100.06 934,489 +0.44(+0.44%)
Apr 28, 2017 99.01 99.75 98.97 99.62 1,319,308 +0.67(+0.67%)
Apr 27, 2017 99.05 99.92 98.59 98.96 830,128 -0.11(-0.11%)
Apr 26, 2017 98.89 99.30 98.10 99.07 733,771 +0.19(+0.19%)
Apr 25, 2017 98.28 99.21 98.22 98.87 772,414 +1.15(+1.18%)
Apr 24, 2017 96.98 97.82 96.85 97.72 1,021,054 +1.58(+1.65%)
Apr 21, 2017 96.60 96.98 95.95 96.14 1,209,700 -0.38(-0.40%)
Apr 20, 2017 97.09 97.19 96.40 96.52 971,670 -0.29(-0.30%)
Apr 19, 2017 97.01 97.81 96.39 96.82 1,037,106 +0.06(+0.07%)
Apr 18, 2017 95.09 96.79 95.09 96.75 973,780 +1.04(+1.09%)
Apr 17, 2017 94.90 95.71 94.64 95.71 788,348 +0.92(+0.97%)
Apr 13, 2017 95.13 95.87 94.60 94.78 546,738 -0.46(-0.48%)
Apr 12, 2017 96.96 97.03 94.95 95.24 754,303 -1.36(-1.41%)
Apr 11, 2017 95.64 96.69 95.43 96.61 706,599 +0.69(+0.72%)
Apr 10, 2017 96.93 97.15 95.66 95.92 1,075,972 -0.99(-1.02%)
Apr 07, 2017 96.98 97.24 96.51 96.91 1,324,575 -0.08(-0.08%)
Apr 06, 2017 96.35 97.12 95.96 96.99 770,838 +0.75(+0.78%)
Apr 05, 2017 96.68 97.60 95.96 96.24 1,277,206 -0.27(-0.27%)
Apr 04, 2017 96.02 96.89 95.87 96.50 966,448 +0.43(+0.45%)
Apr 03, 2017 96.71 97.24 94.98 96.07 1,083,967 -0.56(-0.58%)
Mar 31, 2017 96.01 97.41 95.48 96.63 1,024,088 +0.46(+0.48%)
Mar 30, 2017 96.12 97.04 95.90 96.18 734,011 +0.09(+0.10%)
Mar 29, 2017 96.05 96.92 95.96 96.08 1,002,052 +0.15(+0.15%)
Mar 28, 2017 95.66 96.47 95.25 95.94 880,051 +0.26(+0.27%)
Mar 27, 2017 94.78 96.00 93.95 95.68 919,515 +0.14(+0.14%)
Mar 24, 2017 96.54 97.12 95.16 95.54 576,586 -0.64(-0.67%)
Mar 23, 2017 96.21 97.32 95.91 96.18 754,339 -0.06(-0.07%)
Mar 22, 2017 95.68 96.48 94.49 96.25 1,077,230 +0.89(+0.93%)
Mar 21, 2017 97.03 98.39 95.20 95.36 1,365,931 -1.66(-1.72%)
Mar 20, 2017 97.00 97.14 96.15 97.03 1,128,611 -0.13(-0.13%)
Mar 17, 2017 95.58 97.45 95.50 97.15 1,570,816 +2.01(+2.12%)
Mar 16, 2017 96.14 96.71 94.87 95.14 1,112,288 -1.11(-1.15%)
Mar 15, 2017 95.59 96.51 95.00 96.25 854,605 +1.16(+1.22%)
Mar 14, 2017 95.14 95.49 94.27 95.09 822,727 -0.50(-0.53%)
Mar 13, 2017 93.83 95.64 93.44 95.59 1,461,165 +1.62(+1.72%)
Mar 10, 2017 93.65 94.85 93.34 93.97 1,560,035 +0.50(+0.54%)
Mar 09, 2017 93.89 94.26 93.04 93.47 1,597,932 -0.22(-0.23%)
Mar 08, 2017 94.46 94.74 93.23 93.69 1,408,784 -0.96(-1.01%)
Mar 07, 2017 93.11 95.58 92.62 94.65 1,531,662 +1.53(+1.65%)
Mar 06, 2017 92.94 93.62 89.94 93.11 2,554,034 -2.43(-2.54%)
Mar 03, 2017 94.29 95.93 94.00 95.54 1,264,807 +1.56(+1.66%)
Mar 02, 2017 93.75 95.55 93.15 93.98 2,237,159 +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.