Skip to main content

Albemarle Corp (NY: ALB )

129.21 +0.41 (+0.31%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 217.50 222.00 214.83 221.26 1,359,569 +4.08(+1.88%)
Jun 29, 2023 215.35 217.82 213.86 217.19 1,618,178 +1.96(+0.91%)
Jun 28, 2023 223.63 223.80 214.93 215.22 1,916,161 -9.99(-4.43%)
Jun 27, 2023 222.96 226.12 219.59 225.21 1,184,541 +1.83(+0.82%)
Jun 26, 2023 220.03 226.16 219.56 223.38 1,702,727 +5.00(+2.29%)
Jun 23, 2023 219.88 220.14 216.41 218.38 3,512,157 -5.77(-2.58%)
Jun 22, 2023 226.90 226.90 220.59 224.15 1,608,328 -4.34(-1.90%)
Jun 21, 2023 228.12 231.12 227.31 228.50 1,566,368 -1.82(-0.79%)
Jun 20, 2023 226.70 231.69 223.25 230.32 2,305,506 +4.02(+1.78%)
Jun 16, 2023 229.47 230.00 225.34 226.30 2,368,302 -2.72(-1.19%)
Jun 15, 2023 223.41 230.46 222.82 229.02 1,379,058 +4.47(+1.99%)
Jun 14, 2023 229.00 231.41 222.78 224.55 1,961,407 -2.03(-0.90%)
Jun 13, 2023 218.66 227.30 217.36 226.58 2,200,286 +10.20(+4.71%)
Jun 12, 2023 217.98 218.37 214.94 216.38 1,494,213 -1.93(-0.88%)
Jun 09, 2023 217.87 220.62 216.19 218.31 1,507,736 +0.87(+0.40%)
Jun 08, 2023 216.63 218.36 214.19 217.44 1,626,293 +0.79(+0.37%)
Jun 07, 2023 211.79 216.96 211.15 216.65 1,937,304 +5.65(+2.68%)
Jun 06, 2023 201.97 213.21 201.51 210.99 1,624,097 +6.87(+3.37%)
Jun 05, 2023 207.28 207.76 202.68 204.12 1,413,542 -2.17(-1.05%)
Jun 02, 2023 201.20 208.08 200.45 206.29 2,134,253 +12.69(+6.56%)
Jun 01, 2023 191.40 195.67 189.75 193.60 1,630,686 +1.99(+1.04%)
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%)
May 01, 2023 185.67 185.93 175.32 175.51 1,925,080 -8.11(-4.42%)
Apr 28, 2023 183.46 184.15 180.90 183.62 2,546,383 -0.53(-0.29%)
Apr 27, 2023 180.04 187.05 178.71 184.15 2,441,928 +4.75(+2.65%)
Apr 26, 2023 175.77 181.17 175.77 179.40 3,328,207 +4.50(+2.57%)
Apr 25, 2023 178.15 178.84 174.59 174.91 2,746,951 -7.23(-3.97%)
Apr 24, 2023 176.79 182.97 175.94 182.13 5,976,794 +10.11(+5.88%)
Apr 21, 2023 186.63 186.69 170.11 172.03 8,888,478 -19.11(-10.00%)
Apr 20, 2023 196.39 198.36 191.13 191.13 2,456,081 -10.62(-5.27%)
Apr 19, 2023 200.43 202.96 199.51 201.76 1,103,506 -1.48(-0.73%)
Apr 18, 2023 207.57 210.11 201.91 203.23 2,080,613 -0.62(-0.31%)
Apr 17, 2023 202.98 206.30 202.50 203.85 3,533,133 +1.88(+0.93%)
Apr 14, 2023 202.56 210.36 201.51 201.97 2,289,642 +0.98(+0.49%)
Apr 13, 2023 201.17 203.30 197.97 200.99 1,292,945 +1.30(+0.65%)
Apr 12, 2023 203.81 204.71 199.44 199.70 1,332,705 -0.01(-0.01%)
Apr 11, 2023 199.31 200.34 195.09 199.71 1,753,227 +1.87(+0.95%)
Apr 10, 2023 192.54 197.91 191.67 197.84 2,028,408 +5.09(+2.64%)
Apr 06, 2023 193.24 194.04 191.10 192.75 2,034,582 -2.01(-1.03%)
Apr 05, 2023 198.96 199.12 191.34 194.76 4,704,128 -12.73(-6.14%)
Apr 04, 2023 214.79 214.79 205.14 207.49 2,233,902 -8.77(-4.06%)
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.