Skip to main content

Albemarle Corp (NY: ALB )

131.40 +2.60 (+2.02%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 123.46 123.46 118.08 120.54 4,071,342 -2.10(-1.71%)
Nov 29, 2023 125.70 127.68 120.90 122.64 2,561,882 -0.53(-0.43%)
Nov 28, 2023 120.77 125.19 119.45 123.16 2,450,951 +3.11(+2.59%)
Nov 27, 2023 124.64 125.03 117.61 120.05 4,340,438 -8.04(-6.28%)
Nov 24, 2023 124.48 129.49 124.44 128.09 1,438,196 +2.27(+1.80%)
Nov 22, 2023 125.37 125.87 120.27 125.83 2,606,580 +0.46(+0.36%)
Nov 21, 2023 127.92 129.93 124.65 125.37 2,568,992 -4.20(-3.24%)
Nov 20, 2023 126.80 130.71 125.49 129.57 2,933,461 +2.95(+2.33%)
Nov 17, 2023 124.25 126.66 122.30 126.62 2,028,727 +4.76(+3.91%)
Nov 16, 2023 124.05 126.27 119.75 121.86 3,585,667 -5.09(-4.01%)
Nov 15, 2023 126.40 133.65 126.39 126.95 3,365,788 +2.39(+1.91%)
Nov 14, 2023 118.03 125.56 118.03 124.56 4,067,991 +11.06(+9.75%)
Nov 13, 2023 113.92 116.18 111.33 113.50 4,359,097 -2.77(-2.38%)
Nov 10, 2023 114.06 117.05 112.50 116.28 2,665,507 +2.37(+2.08%)
Nov 09, 2023 119.26 119.87 112.95 113.91 2,759,893 -4.38(-3.71%)
Nov 08, 2023 120.88 122.66 117.15 118.29 2,412,507 -3.08(-2.54%)
Nov 07, 2023 118.28 122.38 117.89 121.37 2,710,858 +2.63(+2.22%)
Nov 06, 2023 124.34 124.98 117.79 118.74 4,037,606 -8.47(-6.66%)
Nov 03, 2023 127.04 133.41 125.75 127.21 4,262,629 +3.34(+2.70%)
Nov 02, 2023 118.28 126.23 115.65 123.87 7,216,586 +1.65(+1.35%)
Nov 01, 2023 125.02 127.58 118.89 122.22 4,822,089 -3.80(-3.01%)
Oct 31, 2023 125.91 126.58 122.43 126.02 6,639,190 -0.63(-0.49%)
Oct 30, 2023 135.18 136.65 126.01 126.64 3,877,633 -6.99(-5.23%)
Oct 27, 2023 135.97 137.52 133.00 133.63 1,517,259 -0.77(-0.57%)
Oct 26, 2023 135.57 138.11 133.86 134.40 2,286,004 -0.11(-0.08%)
Oct 25, 2023 135.18 137.28 132.42 134.50 3,006,010 -3.90(-2.82%)
Oct 24, 2023 136.17 140.94 136.12 138.40 2,340,107 +2.94(+2.17%)
Oct 23, 2023 135.74 138.01 133.53 135.46 3,229,732 -2.38(-1.73%)
Oct 20, 2023 142.08 143.75 137.72 137.84 3,678,556 -5.84(-4.07%)
Oct 19, 2023 149.66 150.69 141.81 143.69 4,231,751 -8.28(-5.45%)
Oct 18, 2023 162.66 163.07 151.14 151.97 5,805,777 -16.49(-9.79%)
Oct 17, 2023 165.22 171.05 164.51 168.46 1,604,026 +1.74(+1.04%)
Oct 16, 2023 164.97 168.82 164.58 166.72 1,895,472 +4.32(+2.66%)
Oct 13, 2023 170.80 174.14 161.82 162.40 2,303,596 -7.38(-4.34%)
Oct 12, 2023 173.75 176.45 164.94 169.77 3,343,208 +5.96(+3.64%)
Oct 11, 2023 161.10 165.34 161.10 163.81 1,786,957 +2.70(+1.68%)
Oct 10, 2023 157.80 163.01 157.06 161.10 2,499,401 +6.29(+4.06%)
Oct 09, 2023 157.09 157.54 152.28 154.81 2,623,191 -4.07(-2.56%)
Oct 06, 2023 153.73 160.20 152.73 158.88 1,845,405 +4.78(+3.10%)
Oct 05, 2023 156.26 156.72 151.08 154.10 1,960,193 -3.35(-2.13%)
Oct 04, 2023 156.61 157.92 151.21 157.44 2,318,045 +1.62(+1.04%)
Oct 03, 2023 159.04 160.33 154.21 155.82 2,530,279 -5.61(-3.47%)
Oct 02, 2023 168.17 168.57 160.40 161.43 1,961,534 -7.58(-4.49%)
Sep 29, 2023 173.94 175.76 168.66 169.01 1,982,152 -2.35(-1.37%)
Sep 28, 2023 162.99 172.23 162.53 171.36 2,562,459 +9.71(+6.01%)
Sep 27, 2023 164.12 164.58 161.09 161.65 2,258,012 -1.01(-0.62%)
Sep 26, 2023 163.52 165.16 161.02 162.66 2,309,099 -3.22(-1.94%)
Sep 25, 2023 165.39 166.10 164.98 165.88 1,799,679 -1.31(-0.78%)
Sep 22, 2023 171.11 172.46 166.67 167.20 1,296,374 -0.73(-0.43%)
Sep 21, 2023 171.46 171.68 166.66 167.92 2,260,434 -5.47(-3.15%)
Sep 20, 2023 179.00 180.39 173.16 173.39 1,740,517 -5.52(-3.08%)
Sep 19, 2023 180.21 181.15 177.33 178.91 1,405,650 -1.62(-0.90%)
Sep 18, 2023 182.28 182.39 178.39 180.53 1,428,493 -2.21(-1.21%)
Sep 15, 2023 183.22 187.33 181.83 182.73 1,992,567 -1.12(-0.61%)
Sep 14, 2023 185.03 185.50 182.70 183.85 1,562,113 +0.78(+0.43%)
Sep 13, 2023 183.79 185.29 181.48 183.07 1,449,602 +0.23(+0.12%)
Sep 12, 2023 184.48 186.86 182.11 182.84 1,492,829 -1.95(-1.06%)
Sep 11, 2023 184.78 187.64 184.13 184.80 1,308,162 +1.88(+1.03%)
Sep 08, 2023 185.52 185.98 180.82 182.92 1,544,358 -3.12(-1.67%)
Sep 07, 2023 185.16 186.81 182.53 186.04 1,780,904 -2.24(-1.19%)
Sep 06, 2023 198.81 200.11 186.35 188.28 2,564,738 -10.88(-5.46%)
Sep 05, 2023 198.60 201.95 195.72 199.16 2,602,318 +0.53(+0.27%)
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.