Skip to main content

Albemarle Corp (NY: ALB )

131.74 +2.94 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 164.51 165.17 161.32 163.14 768,098 -1.44(-0.88%)
May 27, 2021 160.15 165.69 158.54 164.58 2,414,577 +6.21(+3.92%)
May 26, 2021 154.29 158.41 154.25 158.37 587,825 +4.08(+2.65%)
May 25, 2021 156.65 157.95 153.76 154.29 821,217 -1.53(-0.98%)
May 24, 2021 156.76 157.00 150.58 155.82 567,077 +0.01(+0.01%)
May 21, 2021 155.68 158.44 155.10 155.81 1,108,931 +1.55(+1.01%)
May 20, 2021 152.96 154.56 150.79 154.26 738,550 +0.99(+0.64%)
May 19, 2021 151.34 154.03 148.98 153.27 753,971 -2.31(-1.49%)
May 18, 2021 155.20 158.08 153.22 155.59 926,814 +1.52(+0.99%)
May 17, 2021 158.66 159.94 151.82 154.06 1,064,833 -5.88(-3.68%)
May 14, 2021 155.37 161.09 155.11 159.94 839,991 +5.98(+3.88%)
May 13, 2021 154.32 156.93 151.59 153.97 699,368 +3.02(+2.00%)
May 12, 2021 154.76 155.74 150.45 150.95 1,047,004 -5.76(-3.68%)
May 11, 2021 150.52 157.10 150.05 156.71 615,534 +1.00(+0.64%)
May 10, 2021 159.53 161.24 155.43 155.72 1,156,032 -3.16(-1.99%)
May 07, 2021 150.81 159.28 150.36 158.88 1,142,886 +9.64(+6.46%)
May 06, 2021 154.02 155.37 146.46 149.24 2,615,354 -13.96(-8.55%)
May 05, 2021 162.06 164.60 159.73 163.20 1,015,707 +4.92(+3.11%)
May 04, 2021 159.65 160.05 154.80 158.28 972,063 -3.79(-2.34%)
May 03, 2021 165.51 165.98 161.56 162.07 667,805 -2.13(-1.30%)
Apr 30, 2021 161.50 165.06 161.30 164.20 1,405,684 +0.54(+0.33%)
Apr 29, 2021 166.99 167.81 160.49 163.66 790,324 -1.74(-1.05%)
Apr 28, 2021 164.77 166.62 163.23 165.40 608,281 -0.34(-0.21%)
Apr 27, 2021 165.01 167.55 163.51 165.74 971,786 -0.80(-0.48%)
Apr 26, 2021 158.91 167.90 158.18 166.54 1,383,901 +9.12(+5.79%)
Apr 23, 2021 152.37 163.90 151.02 157.42 1,616,972 +5.30(+3.49%)
Apr 22, 2021 152.32 156.10 150.00 152.12 1,452,193 +2.69(+1.80%)
Apr 21, 2021 144.37 149.53 143.06 149.44 707,255 +4.42(+3.05%)
Apr 20, 2021 152.37 152.64 143.31 145.01 1,098,047 -8.77(-5.70%)
Apr 19, 2021 151.77 155.99 151.13 153.78 1,289,796 +5.34(+3.60%)
Apr 16, 2021 148.25 149.39 147.34 148.44 745,499 +1.48(+1.01%)
Apr 15, 2021 150.39 150.68 145.59 146.96 1,061,757 -2.36(-1.58%)
Apr 14, 2021 145.22 150.83 144.73 149.32 1,131,446 +4.25(+2.93%)
Apr 13, 2021 144.53 145.75 142.50 145.07 1,087,553 +0.85(+0.59%)
Apr 12, 2021 143.87 144.83 142.20 144.22 812,266 +0.38(+0.26%)
Apr 09, 2021 142.75 144.02 141.40 143.84 654,449 +1.12(+0.79%)
Apr 08, 2021 141.52 143.38 140.86 142.72 873,248 +2.41(+1.72%)
Apr 07, 2021 148.99 149.28 139.88 140.31 1,322,793 -8.97(-6.01%)
Apr 06, 2021 145.98 150.07 145.53 149.28 909,464 +2.61(+1.78%)
Apr 05, 2021 149.85 150.21 145.48 146.67 794,717 -0.51(-0.34%)
Apr 01, 2021 144.69 148.23 144.06 147.18 1,153,327 +4.52(+3.17%)
Mar 31, 2021 143.66 144.97 142.26 142.66 2,038,119 +0.70(+0.50%)
Mar 30, 2021 142.75 143.10 140.43 141.96 1,380,503 -1.00(-0.70%)
Mar 29, 2021 146.09 146.09 141.97 142.95 777,135 -3.89(-2.65%)
Mar 26, 2021 147.44 147.44 143.18 146.85 739,968 +1.44(+0.99%)
Mar 25, 2021 142.00 145.78 138.59 145.41 987,539 +2.25(+1.57%)
Mar 24, 2021 144.53 147.53 143.10 143.17 1,064,904 +0.16(+0.11%)
Mar 23, 2021 147.26 148.45 142.00 143.01 783,339 -5.55(-3.73%)
Mar 22, 2021 148.02 149.39 145.24 148.56 758,220 +0.63(+0.43%)
Mar 19, 2021 149.09 149.79 145.13 147.92 1,711,094 -1.00(-0.67%)
Mar 18, 2021 151.80 154.81 148.81 148.92 1,359,083 -3.31(-2.17%)
Mar 17, 2021 149.65 153.14 148.00 152.23 1,038,885 +0.54(+0.35%)
Mar 16, 2021 156.15 156.15 150.67 151.69 980,753 -3.39(-2.18%)
Mar 15, 2021 152.40 155.97 152.40 155.08 721,926 +1.51(+0.99%)
Mar 12, 2021 156.28 158.11 152.17 153.57 1,008,713 -3.90(-2.47%)
Mar 11, 2021 152.61 158.18 150.60 157.46 1,627,721 +9.14(+6.16%)
Mar 10, 2021 145.73 152.23 145.25 148.32 1,988,837 +6.36(+4.48%)
Mar 09, 2021 140.16 144.46 138.59 141.96 1,251,532 +4.95(+3.61%)
Mar 08, 2021 141.19 142.87 136.59 137.02 1,358,369 -3.11(-2.22%)
Mar 05, 2021 140.50 140.81 130.33 140.12 1,454,575 +2.31(+1.67%)
Mar 04, 2021 142.13 142.82 133.54 137.82 2,989,497 -5.35(-3.73%)
Mar 03, 2021 149.89 150.65 142.90 143.16 1,562,840 -6.54(-4.37%)
Mar 02, 2021 149.87 154.49 149.37 149.71 1,356,111 +0.75(+0.50%)
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.