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 (%)
Aug 31, 2015 39.82 40.33 38.96 40.05 1,620,714 -0.08(-0.20%)
Aug 28, 2015 39.81 41.27 39.66 40.13 1,648,899 +0.15(+0.38%)
Aug 27, 2015 38.75 40.93 38.63 39.98 2,319,191 +1.82(+4.78%)
Aug 26, 2015 38.60 38.68 37.48 38.16 3,603,980 +0.24(+0.63%)
Aug 25, 2015 40.41 40.50 37.90 37.92 1,455,361 -1.36(-3.47%)
Aug 24, 2015 39.22 40.60 37.55 39.28 2,370,147 -2.19(-5.28%)
Aug 21, 2015 43.26 43.28 41.34 41.47 1,559,140 -2.22(-5.09%)
Aug 20, 2015 43.77 44.24 43.42 43.69 938,373 -0.50(-1.12%)
Aug 19, 2015 45.03 45.40 43.77 44.19 1,068,903 -1.09(-2.41%)
Aug 18, 2015 45.73 45.83 45.17 45.28 911,376 -0.58(-1.27%)
Aug 17, 2015 45.02 46.02 44.69 45.86 1,347,903 +0.58(+1.29%)
Aug 14, 2015 44.69 45.43 44.55 45.28 678,078 +0.61(+1.37%)
Aug 13, 2015 45.22 45.47 44.40 44.67 1,091,305 -0.62(-1.37%)
Aug 12, 2015 45.58 45.92 44.55 45.29 1,106,626 -0.78(-1.69%)
Aug 11, 2015 46.05 46.17 45.54 46.07 887,851 -0.61(-1.31%)
Aug 10, 2015 45.39 46.71 45.32 46.68 958,518 +1.28(+2.83%)
Aug 07, 2015 46.00 46.98 45.23 45.39 1,079,035 -0.47(-1.02%)
Aug 06, 2015 47.55 47.55 43.90 45.86 4,361,840 -1.32(-2.80%)
Aug 05, 2015 48.05 48.06 46.54 47.18 1,676,052 -0.33(-0.69%)
Aug 04, 2015 47.32 48.02 47.22 47.51 1,111,884 +0.30(+0.64%)
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.