Skip to main content

Albemarle Corp (NY: ALB )

99.54 -1.09 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 75.49 76.25 74.42 75.48 2,108,535 +0.49(+0.65%)
Jan 30, 2019 73.95 75.24 73.26 75.00 1,703,216 +1.77(+2.41%)
Jan 29, 2019 72.45 73.66 72.45 73.23 1,941,274 +1.15(+1.60%)
Jan 28, 2019 71.27 72.50 71.08 72.08 1,362,076 +0.48(+0.67%)
Jan 25, 2019 70.85 72.33 70.68 71.60 2,390,309 +2.39(+3.46%)
Jan 24, 2019 69.16 70.30 68.86 69.21 1,775,762 +0.09(+0.14%)
Jan 23, 2019 70.72 70.91 68.70 69.11 1,359,537 -1.36(-1.92%)
Jan 22, 2019 70.58 70.79 69.28 70.47 1,535,608 -1.18(-1.64%)
Jan 18, 2019 70.90 72.23 70.84 71.65 1,558,744 +1.25(+1.78%)
Jan 17, 2019 69.04 70.81 68.77 70.39 2,161,337 +1.27(+1.84%)
Jan 16, 2019 69.11 70.06 68.72 69.12 2,818,804 +0.27(+0.39%)
Jan 15, 2019 70.10 71.08 68.38 68.85 2,274,878 -3.11(-4.33%)
Jan 14, 2019 71.62 72.44 71.14 71.97 1,470,453 -0.41(-0.57%)
Jan 11, 2019 71.73 72.79 70.47 72.38 1,632,328 +0.13(+0.18%)
Jan 10, 2019 71.27 72.91 70.63 72.25 2,063,540 +0.40(+0.56%)
Jan 09, 2019 72.72 73.01 70.99 71.84 1,191,353 -0.46(-0.63%)
Jan 08, 2019 72.26 72.66 71.62 72.30 1,735,638 +0.70(+0.98%)
Jan 07, 2019 71.33 72.12 70.45 71.60 1,511,585 +0.32(+0.45%)
Jan 04, 2019 69.72 72.26 69.53 71.28 2,234,798 +3.32(+4.88%)
Jan 03, 2019 71.85 71.88 67.86 67.96 2,104,929 -5.07(-6.94%)
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.