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 (%)
Oct 31, 2022 273.16 276.75 269.08 275.11 2,340,447 -0.29(-0.10%)
Oct 28, 2022 276.42 280.97 271.43 275.40 956,875 -1.98(-0.71%)
Oct 27, 2022 279.17 279.66 269.64 277.37 1,017,427 +0.02(+0.01%)
Oct 26, 2022 278.60 282.19 274.64 277.35 1,069,402 +0.71(+0.26%)
Oct 25, 2022 265.46 277.41 264.30 276.65 1,123,122 +10.68(+4.01%)
Oct 24, 2022 264.43 266.27 254.48 265.97 1,008,823 +0.55(+0.21%)
Oct 21, 2022 251.62 266.76 250.18 265.42 1,341,169 +14.37(+5.72%)
Oct 20, 2022 253.94 256.78 248.32 251.05 1,086,261 -1.10(-0.44%)
Oct 19, 2022 245.75 252.46 243.65 252.15 1,171,083 +4.76(+1.92%)
Oct 18, 2022 251.17 253.56 245.41 247.39 990,724 +3.58(+1.47%)
Oct 17, 2022 240.85 247.14 239.56 243.81 1,349,932 +10.38(+4.45%)
Oct 14, 2022 254.59 256.59 232.85 233.43 2,021,608 -18.22(-7.24%)
Oct 13, 2022 233.46 253.56 227.73 251.65 2,737,988 +4.47(+1.81%)
Oct 12, 2022 267.38 268.19 241.27 247.18 3,651,546 -21.17(-7.89%)
Oct 11, 2022 269.45 271.18 263.00 268.35 1,436,625 -5.02(-1.84%)
Oct 10, 2022 268.89 273.72 265.14 273.37 1,047,792 +5.48(+2.04%)
Oct 07, 2022 271.78 272.26 261.74 267.90 1,049,435 -8.27(-2.99%)
Oct 06, 2022 269.73 280.45 269.73 276.16 1,382,905 +4.07(+1.50%)
Oct 05, 2022 275.65 276.39 264.12 272.10 1,137,279 -6.86(-2.46%)
Oct 04, 2022 280.07 284.14 273.96 278.96 1,287,836 +9.88(+3.67%)
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.