Indicators

Albemarle Corp (NY: ALB )

99.49 -1.14 (-1.13%)

Streaming Delayed Price Updated: 3:28 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	72.36	74.15	71.31	73.39	1,657,656	+0.57(+0.78%)
May 28, 2020	73.35	75.22	72.46	72.82	1,468,766	+0.85(+1.19%)
May 27, 2020	73.26	75.89	71.01	71.97	1,660,519	+0.11(+0.15%)
May 26, 2020	67.77	72.65	67.62	71.86	2,493,692	+6.54(+10.01%)
May 22, 2020	65.02	65.62	64.13	65.32	860,630	+0.13(+0.21%)
May 21, 2020	65.04	66.93	64.65	65.19	1,489,380	-0.16(-0.25%)
May 20, 2020	62.52	65.80	62.35	65.35	1,711,611	+4.44(+7.29%)
May 19, 2020	61.21	62.62	60.42	60.91	1,386,673	-0.40(-0.66%)
May 18, 2020	61.38	62.65	60.66	61.31	1,344,199	+2.47(+4.21%)
May 15, 2020	57.06	59.10	56.98	58.84	1,488,846	+1.57(+2.75%)
May 14, 2020	56.58	57.33	53.87	57.27	1,390,300	-0.20(-0.35%)
May 13, 2020	56.60	57.83	55.41	57.47	1,845,570	+0.63(+1.11%)
May 12, 2020	60.42	61.10	56.59	56.83	1,961,868	-4.94(-8.00%)
May 11, 2020	60.57	63.03	60.31	61.77	1,534,375	+0.15(+0.25%)
May 08, 2020	58.15	61.86	57.74	61.62	1,579,142	+4.33(+7.55%)
May 07, 2020	57.45	59.32	55.04	57.29	2,300,748	+1.74(+3.12%)
May 06, 2020	56.75	57.77	55.43	55.56	1,965,884	-0.52(-0.92%)
May 05, 2020	55.98	57.87	55.92	56.08	1,156,318	+1.16(+2.11%)
May 04, 2020	54.49	55.45	53.47	54.92	1,329,804	-0.17(-0.31%)

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.