Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	197.94	198.97	190.52	191.61	2,576,716	-8.25(-4.13%)
May 30, 2023	202.72	203.98	197.12	199.86	1,707,146	-2.11(-1.04%)
May 26, 2023	206.23	206.56	199.02	201.96	1,760,954	-0.97(-0.48%)
May 25, 2023	209.40	209.76	200.79	202.94	2,941,524	-7.19(-3.42%)
May 24, 2023	212.16	212.68	207.41	210.12	1,804,792	-3.80(-1.78%)
May 23, 2023	204.37	217.91	203.96	213.92	4,054,006	+9.47(+4.63%)
May 22, 2023	207.42	208.47	203.18	204.45	1,900,664	+2.33(+1.15%)
May 19, 2023	206.43	207.35	201.43	202.12	1,593,741	-5.93(-2.85%)
May 18, 2023	209.96	210.57	206.22	208.05	2,046,998	+2.13(+1.03%)
May 17, 2023	203.07	207.54	201.30	205.93	1,596,828	+2.30(+1.13%)
May 16, 2023	200.26	205.71	199.60	203.63	2,283,057	+1.90(+0.94%)
May 15, 2023	198.67	206.10	198.67	201.73	2,589,445	+7.88(+4.07%)
May 12, 2023	196.61	198.77	192.44	193.85	1,443,751	-2.70(-1.38%)
May 11, 2023	197.46	199.67	195.34	196.55	2,423,519	+3.97(+2.06%)
May 10, 2023	196.86	197.82	190.33	192.58	2,352,284	-0.65(-0.34%)
May 09, 2023	185.64	195.43	185.64	193.23	3,356,828	+9.20(+5.00%)
May 08, 2023	182.17	185.03	181.24	184.03	2,745,296	+6.12(+3.44%)
May 05, 2023	177.65	183.16	177.65	177.92	2,387,211	+4.01(+2.31%)
May 04, 2023	171.28	183.10	170.91	173.91	4,603,702	+2.71(+1.58%)
May 03, 2023	178.66	180.57	170.97	171.19	3,675,985	-0.48(-0.28%)
May 02, 2023	173.61	174.46	170.55	171.68	2,337,196	-3.83(-2.18%)

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