Skip to main content

Albemarle Corp (NY: ALB )

99.54 -1.09 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 61.01 61.01 59.25 59.41 1,697,383 -2.13(-3.46%)
May 30, 2019 61.57 62.42 61.29 61.55 1,243,781 -0.22(-0.35%)
May 29, 2019 62.42 62.81 61.44 61.76 1,878,856 -1.53(-2.42%)
May 28, 2019 62.95 63.64 62.51 63.29 1,578,947 +0.59(+0.94%)
May 24, 2019 62.86 63.29 62.02 62.70 1,636,763 +0.43(+0.69%)
May 23, 2019 62.42 63.09 61.93 62.27 2,174,090 -1.52(-2.38%)
May 22, 2019 63.90 64.40 63.69 63.79 782,054 -0.51(-0.79%)
May 21, 2019 63.91 65.15 63.73 64.30 1,172,089 +0.68(+1.06%)
May 20, 2019 63.40 63.99 62.94 63.62 1,285,161 +0.02(+0.03%)
May 17, 2019 64.52 64.76 63.45 63.60 1,498,261 -1.55(-2.38%)
May 16, 2019 65.80 66.09 64.97 65.15 1,595,129 -0.16(-0.24%)
May 15, 2019 65.03 66.33 64.80 65.31 2,144,170 -0.60(-0.91%)
May 14, 2019 64.63 66.23 64.54 65.91 1,710,839 +1.57(+2.44%)
May 13, 2019 66.90 67.10 64.25 64.34 3,532,351 -3.83(-5.62%)
May 10, 2019 68.27 68.57 65.89 68.17 2,170,205 +0.02(+0.03%)
May 09, 2019 67.15 68.62 64.77 68.15 3,371,451 +0.03(+0.04%)
May 08, 2019 67.61 68.97 66.86 68.13 4,175,038 -3.07(-4.31%)
May 07, 2019 71.82 72.13 70.49 71.19 2,606,584 -1.13(-1.56%)
May 06, 2019 71.02 72.48 70.48 72.32 2,097,045 +0.00(+0.00%)
May 03, 2019 72.06 72.65 71.63 72.32 1,614,815 +0.90(+1.26%)
May 02, 2019 69.35 71.49 68.75 71.42 2,457,248 +1.90(+2.73%)
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.