Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		143.61	143.61	143.61	1,069,440	-1.72(-1.19%)
Dec 30, 2020	144.25	147.61	143.85	145.34	1,069,440	+2.99(+2.10%)
Dec 29, 2020	145.52	145.94	140.91	142.35	1,143,032	-3.41(-2.34%)
Dec 28, 2020	147.38	149.41	145.64	145.75	1,260,737	+0.08(+0.05%)
Dec 24, 2020	145.93	146.39	144.36	145.68	500,660	-0.26(-0.18%)
Dec 23, 2020	143.93	148.77	143.36	145.94	1,764,859	+3.54(+2.49%)
Dec 22, 2020	139.64	144.07	138.87	142.40	1,329,380	+4.14(+2.99%)
Dec 21, 2020	132.18	138.41	131.82	138.26	1,213,002	+3.04(+2.25%)
Dec 18, 2020	133.86	135.60	133.42	135.22	2,514,294	+1.38(+1.03%)
Dec 17, 2020	133.60	134.32	130.60	133.84	1,158,380	+1.66(+1.25%)
Dec 16, 2020	135.02	136.28	131.94	132.18	933,509	-2.10(-1.57%)
Dec 15, 2020	133.15	134.56	131.43	134.29	1,246,332	+3.28(+2.50%)
Dec 14, 2020	136.84	137.26	130.69	131.01	1,424,593	-3.97(-2.94%)
Dec 11, 2020	136.44	138.18	132.99	134.98	988,583	-2.71(-1.97%)
Dec 10, 2020	137.26	139.89	136.50	137.68	1,132,867	-0.72(-0.52%)
Dec 09, 2020	139.90	141.86	136.53	138.40	1,487,721	-1.36(-0.97%)
Dec 08, 2020	135.16	139.92	134.18	139.76	919,422	+3.83(+2.82%)
Dec 07, 2020	135.38	136.93	134.08	135.92	1,155,488	+0.76(+0.56%)
Dec 04, 2020	128.65	135.18	128.36	135.17	1,192,727	+7.28(+5.69%)
Dec 03, 2020	131.38	132.26	126.95	127.89	2,027,846	-3.43(-2.61%)
Dec 02, 2020	130.90	132.04	128.31	131.31	1,623,390	-0.61(-0.46%)

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