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 (%)
Jun 30, 2022 204.16 208.08 200.14 205.16 1,273,995 -2.86(-1.37%)
Jun 29, 2022 218.10 219.06 204.83 208.02 1,431,723 -11.09(-5.06%)
Jun 28, 2022 221.87 228.53 218.16 219.11 1,615,700 -3.37(-1.51%)
Jun 27, 2022 217.59 224.41 216.97 222.48 1,261,429 +1.80(+0.81%)
Jun 24, 2022 212.79 222.45 210.49 220.69 2,436,748 +10.97(+5.23%)
Jun 23, 2022 213.07 215.59 205.49 209.72 1,184,640 -2.57(-1.21%)
Jun 22, 2022 205.62 216.67 204.56 212.29 1,266,372 -0.09(-0.04%)
Jun 21, 2022 213.18 214.96 209.48 212.38 1,372,875 +4.21(+2.02%)
Jun 17, 2022 199.39 209.63 196.69 208.17 2,448,024 +9.69(+4.88%)
Jun 16, 2022 205.38 205.74 195.04 198.48 2,198,790 -12.67(-6.00%)
Jun 15, 2022 221.68 221.85 207.03 211.15 1,987,818 -8.10(-3.69%)
Jun 14, 2022 219.38 223.99 216.99 219.25 1,052,372 +1.09(+0.50%)
Jun 13, 2022 224.05 224.90 215.10 218.16 1,682,285 -14.38(-6.18%)
Jun 10, 2022 234.53 236.75 230.61 232.54 1,118,422 -4.82(-2.03%)
Jun 09, 2022 246.59 247.54 237.07 237.36 1,234,589 -11.24(-4.52%)
Jun 08, 2022 251.74 254.73 246.33 248.60 881,697 -4.19(-1.66%)
Jun 07, 2022 249.38 253.70 247.50 252.79 1,005,984 +0.10(+0.04%)
Jun 06, 2022 249.20 254.62 247.99 252.69 1,306,841 +6.89(+2.80%)
Jun 03, 2022 241.20 246.85 240.43 245.80 946,222 -0.52(-0.21%)
Jun 02, 2022 228.97 246.50 228.39 246.32 1,691,222 +10.95(+4.65%)
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.