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 (%)
Dec 30, 2022 211.74 215.03 210.22 213.43 967,127 -0.60(-0.28%)
Dec 29, 2022 214.43 218.34 213.44 214.03 1,305,999 +3.38(+1.60%)
Dec 28, 2022 210.06 213.59 207.09 210.66 1,783,040 -0.12(-0.06%)
Dec 27, 2022 221.73 222.59 210.14 210.77 1,901,737 -12.60(-5.64%)
Dec 23, 2022 220.93 223.57 217.74 223.37 689,657 +0.96(+0.43%)
Dec 22, 2022 225.52 225.75 218.63 222.41 1,248,322 -6.54(-2.86%)
Dec 21, 2022 230.59 233.94 223.46 228.95 1,403,766 -0.86(-0.37%)
Dec 20, 2022 226.48 232.55 225.45 229.81 1,050,104 +0.16(+0.07%)
Dec 19, 2022 238.91 239.29 227.63 229.65 1,291,376 -9.37(-3.92%)
Dec 16, 2022 234.94 240.72 233.16 239.02 2,549,085 +2.32(+0.98%)
Dec 15, 2022 236.92 242.69 234.01 236.70 1,990,068 -6.85(-2.81%)
Dec 14, 2022 255.94 258.51 242.37 243.55 2,023,763 -13.81(-5.36%)
Dec 13, 2022 264.18 264.32 255.04 257.36 957,603 +2.51(+0.98%)
Dec 12, 2022 247.98 256.56 246.24 254.85 1,265,484 +6.00(+2.41%)
Dec 09, 2022 252.50 253.24 247.98 248.85 1,207,633 -2.73(-1.09%)
Dec 08, 2022 259.08 259.08 249.93 251.58 1,437,162 -1.55(-0.61%)
Dec 07, 2022 256.20 260.77 252.11 253.13 1,261,883 -0.37(-0.15%)
Dec 06, 2022 262.73 262.73 250.95 253.51 1,806,770 -7.11(-2.73%)
Dec 05, 2022 276.47 277.45 260.51 260.62 1,904,492 -18.72(-6.70%)
Dec 02, 2022 268.93 280.44 267.95 279.34 1,199,047 +8.83(+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.