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 (%)
Feb 28, 2023 254.33 257.82 251.17 251.22 1,649,028 -2.68(-1.05%)
Feb 27, 2023 250.18 257.04 249.09 253.89 1,930,735 +7.41(+3.01%)
Feb 24, 2023 245.81 247.95 241.59 246.49 1,317,679 -4.28(-1.71%)
Feb 23, 2023 246.96 251.55 242.65 250.76 2,298,721 +7.31(+3.00%)
Feb 22, 2023 240.04 244.60 239.22 243.45 2,015,536 +4.44(+1.86%)
Feb 21, 2023 253.35 253.79 238.44 239.02 3,038,565 -15.86(-6.22%)
Feb 17, 2023 275.48 275.65 249.45 254.87 5,829,288 -27.27(-9.67%)
Feb 16, 2023 273.14 289.45 259.83 282.15 3,112,568 +12.67(+4.70%)
Feb 15, 2023 264.93 269.77 264.85 269.47 1,561,778 +2.06(+0.77%)
Feb 14, 2023 263.99 270.51 263.18 267.41 1,182,607 +0.76(+0.29%)
Feb 13, 2023 265.14 268.30 264.63 266.65 853,911 +1.62(+0.61%)
Feb 10, 2023 261.76 265.57 256.15 265.03 1,408,552 +0.89(+0.34%)
Feb 09, 2023 267.70 273.16 262.86 264.14 1,217,670 -0.75(-0.28%)
Feb 08, 2023 274.61 277.92 264.53 264.89 1,541,723 -11.05(-4.01%)
Feb 07, 2023 274.03 276.87 269.94 275.94 1,081,128 +2.50(+0.91%)
Feb 06, 2023 282.88 286.65 273.23 273.44 1,432,766 -10.29(-3.63%)
Feb 03, 2023 284.91 288.43 281.65 283.74 1,181,234 -2.88(-1.01%)
Feb 02, 2023 285.19 287.55 282.03 286.62 1,224,126 +4.20(+1.49%)
Feb 01, 2023 276.73 285.75 276.07 282.42 1,345,120 +4.40(+1.58%)
Jan 31, 2023 269.04 279.00 267.79 278.03 1,573,512 +9.35(+3.48%)
Jan 30, 2023 273.49 277.38 268.43 268.67 1,141,423 -9.62(-3.46%)
Jan 27, 2023 277.82 281.87 274.79 278.29 1,249,516 +2.24(+0.81%)
Jan 26, 2023 274.29 281.97 272.40 276.05 1,871,389 +8.37(+3.13%)
Jan 25, 2023 261.02 268.00 257.56 267.68 1,287,858 +6.31(+2.41%)
Jan 24, 2023 266.72 266.72 249.58 261.37 1,760,215 +3.90(+1.52%)
Jan 23, 2023 246.47 257.93 245.88 257.47 1,997,225 +12.00(+4.89%)
Jan 20, 2023 238.44 245.83 236.80 245.47 1,282,205 +9.27(+3.92%)
Jan 19, 2023 239.25 241.03 232.96 236.20 1,470,435 -4.63(-1.92%)
Jan 18, 2023 242.62 248.82 240.59 240.84 1,196,126 +0.72(+0.30%)
Jan 17, 2023 240.56 242.44 238.82 240.11 1,370,982 +0.83(+0.35%)
Jan 13, 2023 233.13 239.37 230.50 239.28 1,278,413 -0.97(-0.40%)
Jan 12, 2023 235.16 241.79 232.79 240.25 1,479,927 +6.57(+2.81%)
Jan 11, 2023 225.53 235.16 224.68 233.68 1,955,194 +12.51(+5.65%)
Jan 10, 2023 222.61 224.62 217.98 221.18 907,523 -0.10(-0.04%)
Jan 09, 2023 221.95 227.64 221.28 221.28 1,485,868 +2.33(+1.06%)
Jan 06, 2023 217.32 220.29 212.67 218.94 1,638,253 +2.99(+1.39%)
Jan 05, 2023 219.58 222.09 214.41 215.95 1,568,094 -4.90(-2.22%)
Jan 04, 2023 216.44 222.12 213.05 220.85 1,756,017 +8.96(+4.23%)
Jan 03, 2023 216.49 216.81 206.03 211.89 2,317,552 -2.33(-1.09%)
Dec 30, 2022 212.52 215.82 211.00 214.22 963,553 -0.60(-0.28%)
Dec 29, 2022 215.22 219.15 214.23 214.82 1,301,172 +3.39(+1.60%)
Dec 28, 2022 210.84 214.38 207.86 211.44 1,776,450 -0.12(-0.06%)
Dec 27, 2022 222.55 223.42 210.92 211.56 1,894,708 -12.64(-5.64%)
Dec 23, 2022 221.75 224.40 218.55 224.20 687,108 +0.97(+0.43%)
Dec 22, 2022 226.35 226.59 219.44 223.23 1,243,708 -6.57(-2.86%)
Dec 21, 2022 231.44 234.81 224.29 229.80 1,398,577 -0.86(-0.37%)
Dec 20, 2022 227.32 233.42 226.28 230.66 1,046,223 +0.16(+0.07%)
Dec 19, 2022 239.80 240.17 228.48 230.50 1,286,604 -9.40(-3.92%)
Dec 16, 2022 235.82 241.62 234.03 239.91 2,539,664 +2.33(+0.98%)
Dec 15, 2022 237.80 243.59 234.88 237.57 1,982,713 -6.88(-2.81%)
Dec 14, 2022 256.89 259.47 243.27 244.46 2,016,284 -13.86(-5.36%)
Dec 13, 2022 265.16 265.31 255.99 258.31 954,063 +2.52(+0.98%)
Dec 12, 2022 248.90 257.51 247.15 255.80 1,260,807 +6.03(+2.41%)
Dec 09, 2022 253.44 254.18 248.90 249.77 1,203,170 -2.74(-1.09%)
Dec 08, 2022 260.04 260.04 250.86 252.51 1,431,850 -1.56(-0.61%)
Dec 07, 2022 257.15 261.74 253.05 254.07 1,257,220 -0.37(-0.15%)
Dec 06, 2022 263.71 263.71 251.88 254.45 1,800,092 -7.14(-2.73%)
Dec 05, 2022 277.50 278.48 261.48 261.59 1,897,454 -18.79(-6.70%)
Dec 02, 2022 269.93 281.48 268.94 280.38 1,194,616 +8.87(+3.27%)
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.