Skip to main content

Albemarle Corp (NY: ALB )

103.51 -4.32 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 267.67 268.00 262.38 262.96 1,587,681 -4.72(-1.76%)
Aug 30, 2022 281.45 282.63 266.55 267.68 1,949,668 -11.97(-4.28%)
Aug 29, 2022 277.60 284.93 275.12 279.66 758,059 -3.13(-1.11%)
Aug 26, 2022 290.59 291.01 281.18 282.79 938,337 -7.38(-2.54%)
Aug 25, 2022 285.17 292.61 284.74 290.17 1,395,745 +7.65(+2.71%)
Aug 24, 2022 276.74 283.22 274.79 282.51 810,418 +6.72(+2.44%)
Aug 23, 2022 272.41 278.62 271.05 275.79 1,058,643 +5.23(+1.93%)
Aug 22, 2022 260.06 271.93 258.44 270.56 1,481,967 +5.57(+2.10%)
Aug 19, 2022 270.78 270.85 261.33 264.99 1,247,901 -9.31(-3.40%)
Aug 18, 2022 273.70 276.75 270.77 274.30 1,090,997 +1.85(+0.68%)
Aug 17, 2022 270.36 278.32 268.79 272.44 1,006,423 -3.13(-1.14%)
Aug 16, 2022 278.19 279.25 271.72 275.57 1,322,069 -3.21(-1.15%)
Aug 15, 2022 271.42 283.70 271.06 278.78 1,827,949 +2.46(+0.89%)
Aug 12, 2022 262.02 276.40 261.48 276.32 2,033,570 +15.57(+5.97%)
Aug 11, 2022 258.19 267.37 258.19 260.75 2,020,870 +6.28(+2.47%)
Aug 10, 2022 245.33 254.56 244.04 254.47 1,385,532 +14.37(+5.98%)
Aug 09, 2022 240.07 243.35 236.57 240.10 776,674 -0.18(-0.07%)
Aug 08, 2022 239.00 248.84 238.43 240.28 1,497,176 +6.72(+2.88%)
Aug 05, 2022 227.90 239.25 227.44 233.55 1,455,080 +3.04(+1.32%)
Aug 04, 2022 241.61 245.49 225.73 230.51 2,232,281 -4.56(-1.94%)
Aug 03, 2022 241.41 241.41 229.80 235.07 1,432,028 -4.27(-1.78%)
Aug 02, 2022 234.54 242.02 234.19 239.34 1,044,374 +3.86(+1.64%)
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.