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 (%)
Dec 31, 2018 71.99 72.69 71.09 72.06 1,112,319 +0.31(+0.43%)
Dec 28, 2018 72.54 73.29 71.16 71.75 1,286,119 -0.45(-0.62%)
Dec 27, 2018 70.39 72.28 69.19 72.20 1,772,175 +0.88(+1.23%)
Dec 26, 2018 68.66 71.35 67.22 71.32 1,604,603 +2.95(+4.31%)
Dec 24, 2018 69.15 69.96 67.73 68.38 930,711 -1.60(-2.28%)
Dec 21, 2018 71.37 72.61 69.75 69.97 2,969,143 -1.23(-1.73%)
Dec 20, 2018 72.52 73.06 68.88 71.21 5,010,314 -3.40(-4.56%)
Dec 19, 2018 76.04 77.27 73.93 74.61 1,887,379 -1.15(-1.52%)
Dec 18, 2018 75.94 77.30 75.40 75.76 1,807,490 +0.49(+0.65%)
Dec 17, 2018 79.03 79.11 74.52 75.28 2,954,640 -4.17(-5.25%)
Dec 14, 2018 81.41 81.94 78.55 79.45 1,839,390 -2.78(-3.38%)
Dec 13, 2018 82.84 83.31 81.55 82.22 1,022,205 -0.47(-0.57%)
Dec 12, 2018 84.08 84.33 82.63 82.69 1,044,617 -0.28(-0.34%)
Dec 11, 2018 84.79 85.78 82.63 82.97 1,138,182 +0.04(+0.04%)
Dec 10, 2018 82.88 83.65 81.27 82.94 1,168,110 +0.36(+0.44%)
Dec 07, 2018 85.06 85.91 82.04 82.57 1,635,505 -2.37(-2.79%)
Dec 06, 2018 85.73 85.73 81.99 84.94 2,184,672 -1.86(-2.15%)
Dec 04, 2018 91.45 92.98 86.63 86.80 2,599,695 -4.91(-5.35%)
Dec 03, 2018 91.83 93.48 90.91 91.71 1,822,953 +1.99(+2.22%)
Nov 30, 2018 89.42 90.62 88.69 89.72 1,114,170 -0.09(-0.10%)
Nov 29, 2018 90.07 90.23 87.92 89.81 960,103 -0.19(-0.21%)
Nov 28, 2018 88.63 90.06 87.58 90.00 1,173,907 +1.11(+1.25%)
Nov 27, 2018 89.10 90.30 88.13 88.89 1,088,800 -1.10(-1.22%)
Nov 26, 2018 90.67 91.29 89.32 89.99 1,046,294 -0.15(-0.17%)
Nov 23, 2018 88.44 91.36 88.13 90.14 518,328 +1.16(+1.31%)
Nov 21, 2018 88.97 88.97 88.97 0 -0.20(-0.23%)
Nov 20, 2018 91.15 91.41 88.53 89.18 1,764,721 -3.60(-3.89%)
Nov 19, 2018 93.74 95.19 92.50 92.78 1,047,504 -1.28(-1.36%)
Nov 16, 2018 95.10 95.74 93.02 94.06 1,481,230 -1.60(-1.67%)
Nov 15, 2018 92.89 96.28 92.28 95.66 1,223,408 +2.57(+2.76%)
Nov 14, 2018 93.15 94.10 92.65 93.09 843,491 +0.69(+0.75%)
Nov 13, 2018 91.64 94.01 91.59 92.40 1,560,846 +1.05(+1.15%)
Nov 12, 2018 95.25 95.27 91.24 91.35 1,332,995 -4.01(-4.21%)
Nov 09, 2018 96.87 97.34 93.60 95.36 1,562,071 -3.25(-3.30%)
Nov 08, 2018 97.15 99.67 94.64 98.61 2,838,462 -1.97(-1.96%)
Nov 07, 2018 100.60 101.29 99.35 100.59 1,880,680 +0.19(+0.19%)
Nov 06, 2018 98.97 100.50 98.83 100.40 1,312,055 +1.47(+1.49%)
Nov 05, 2018 98.85 99.53 97.79 98.93 891,004 -0.21(-0.22%)
Nov 02, 2018 98.56 101.03 98.35 99.14 1,836,588 +0.95(+0.97%)
Nov 01, 2018 93.50 98.59 93.15 98.19 3,201,467 +5.78(+6.25%)
Oct 31, 2018 91.37 93.38 91.17 92.42 2,326,116 +1.96(+2.16%)
Oct 30, 2018 88.49 90.70 87.26 90.46 1,401,766 +1.83(+2.06%)
Oct 29, 2018 89.89 91.19 87.52 88.64 1,555,226 -0.07(-0.08%)
Oct 26, 2018 87.57 89.21 86.30 88.71 1,740,502 -0.16(-0.18%)
Oct 25, 2018 87.90 89.02 87.26 88.87 1,219,535 +1.65(+1.89%)
Oct 24, 2018 89.67 89.80 87.07 87.22 1,651,269 -2.35(-2.62%)
Oct 23, 2018 89.08 90.15 87.33 89.57 1,608,223 -1.02(-1.13%)
Oct 22, 2018 89.67 91.30 88.84 90.59 1,414,753 +1.52(+1.70%)
Oct 19, 2018 89.01 89.69 88.55 89.08 944,972 -0.04(-0.04%)
Oct 18, 2018 89.64 90.21 88.07 89.11 1,290,909 -0.61(-0.67%)
Oct 17, 2018 89.87 90.69 89.50 89.72 1,270,118 -0.76(-0.84%)
Oct 16, 2018 89.86 90.74 88.86 90.48 1,066,492 +1.02(+1.13%)
Oct 15, 2018 88.64 90.08 88.58 89.47 815,042 +0.89(+1.01%)
Oct 12, 2018 89.03 89.53 87.66 88.57 1,125,335 +0.68(+0.77%)
Oct 11, 2018 88.12 89.79 87.58 87.89 1,733,006 -1.22(-1.37%)
Oct 10, 2018 90.57 90.68 88.94 89.11 1,968,248 -1.50(-1.66%)
Oct 09, 2018 94.26 94.26 90.32 90.61 2,916,128 -4.63(-4.86%)
Oct 08, 2018 95.13 95.49 93.63 95.24 2,303,742 -0.75(-0.79%)
Oct 05, 2018 97.02 98.04 94.98 96.00 1,632,928 -1.08(-1.11%)
Oct 04, 2018 96.87 97.53 95.58 97.08 1,254,077 +0.17(+0.17%)
Oct 03, 2018 95.04 97.80 94.79 96.91 1,451,884 +2.04(+2.15%)
Oct 02, 2018 94.21 95.02 93.68 94.87 1,111,702 +0.94(+1.00%)
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.