Skip to main content

Albemarle Corp (NY: ALB )

94.73 -0.79 (-0.83%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 50.54 51.74 50.10 50.20 1,621,394 -0.30(-0.60%)
Feb 26, 2016 49.95 50.77 49.60 50.50 991,190 +1.00(+2.02%)
Feb 25, 2016 47.86 49.52 47.55 49.50 932,947 +1.90(+4.00%)
Feb 24, 2016 46.40 47.64 45.56 47.60 1,087,510 +0.58(+1.23%)
Feb 23, 2016 48.63 49.63 46.88 47.02 1,370,740 -1.94(-3.96%)
Feb 22, 2016 48.96 49.55 48.80 48.96 1,548,477 +0.31(+0.64%)
Feb 19, 2016 48.59 48.70 47.56 48.64 1,161,351 -0.04(-0.09%)
Feb 18, 2016 45.84 49.64 45.49 48.69 3,409,860 +1.57(+3.34%)
Feb 17, 2016 47.27 48.44 46.88 47.12 1,996,611 +0.40(+0.86%)
Feb 16, 2016 46.60 46.98 45.58 46.71 1,850,228 +0.84(+1.83%)
Feb 12, 2016 45.25 45.88 45.88 45.88 1,325,284 +1.15(+2.58%)
Feb 11, 2016 43.55 45.38 43.23 44.72 1,328,298 +0.00(+0.00%)
Feb 10, 2016 45.18 45.58 44.12 44.72 1,233,591 +0.18(+0.40%)
Feb 09, 2016 43.05 44.67 42.93 44.55 1,914,459 +0.98(+2.25%)
Feb 08, 2016 45.46 45.46 42.40 43.56 2,173,602 -2.46(-5.34%)
Feb 05, 2016 45.88 47.05 45.29 46.02 1,545,939 -0.37(-0.79%)
Feb 04, 2016 47.89 48.44 45.74 46.38 2,479,417 -1.40(-2.93%)
Feb 03, 2016 47.02 47.88 45.68 47.79 1,621,380 +1.48(+3.20%)
Feb 02, 2016 46.58 47.34 45.85 46.30 1,432,984 -0.86(-1.82%)
Feb 01, 2016 46.31 47.28 45.51 47.16 1,639,442 +0.16(+0.34%)
Jan 29, 2016 46.24 47.02 45.67 47.00 3,234,243 +0.79(+1.70%)
Jan 28, 2016 46.12 46.89 45.79 46.21 1,317,914 +0.74(+1.63%)
Jan 27, 2016 46.03 46.66 45.04 45.47 1,601,707 -0.85(-1.83%)
Jan 26, 2016 44.97 46.85 44.71 46.32 1,707,146 +1.70(+3.80%)
Jan 25, 2016 45.62 45.76 44.38 44.63 1,830,199 -1.17(-2.55%)
Jan 22, 2016 45.23 46.67 45.22 45.80 1,717,232 +1.66(+3.76%)
Jan 21, 2016 42.85 45.30 42.34 44.13 2,065,644 +1.27(+2.96%)
Jan 20, 2016 42.46 43.56 41.30 42.87 1,519,248 -0.37(-0.85%)
Jan 19, 2016 43.29 44.20 42.47 43.23 1,903,778 +0.46(+1.06%)
Jan 15, 2016 42.54 42.78 42.78 42.78 1,620,513 -0.88(-2.02%)
Jan 14, 2016 42.88 44.33 41.82 43.66 1,459,517 +1.06(+2.49%)
Jan 13, 2016 44.30 45.78 42.24 42.60 1,638,929 -1.11(-2.53%)
Jan 12, 2016 43.56 43.91 42.90 43.71 1,454,948 +0.81(+1.89%)
Jan 11, 2016 43.96 44.22 42.30 42.89 1,470,753 -0.87(-1.98%)
Jan 08, 2016 45.05 45.61 43.72 43.76 1,262,657 -0.84(-1.88%)
Jan 07, 2016 45.77 46.16 44.18 44.60 1,703,450 -2.11(-4.51%)
Jan 06, 2016 47.74 48.44 46.29 46.71 1,388,786 -2.13(-4.37%)
Jan 05, 2016 49.60 50.09 48.11 48.84 1,379,977 -0.76(-1.53%)
Jan 04, 2016 49.08 49.72 48.46 49.60 1,438,813 -0.41(-0.82%)
Dec 31, 2015 50.05 50.01 50.01 50.01 742,553 -0.29(-0.59%)
Dec 30, 2015 50.38 51.07 50.23 50.30 821,740 -0.35(-0.69%)
Dec 29, 2015 51.26 51.78 50.21 50.65 850,754 -0.02(-0.04%)
Dec 28, 2015 49.75 50.71 49.22 50.67 959,138 +0.71(+1.43%)
Dec 24, 2015 50.22 49.96 49.96 49.96 426,380 -0.30(-0.60%)
Dec 23, 2015 48.71 50.40 48.65 50.26 1,196,608 +1.77(+3.65%)
Dec 22, 2015 46.07 48.90 45.92 48.49 1,298,526 +2.54(+5.54%)
Dec 21, 2015 46.07 46.31 45.35 45.95 942,160 +0.25(+0.55%)
Dec 18, 2015 46.44 47.60 45.51 45.70 2,365,914 -1.11(-2.37%)
Dec 17, 2015 46.42 47.41 45.83 46.80 1,922,023 +0.53(+1.14%)
Dec 16, 2015 43.88 46.48 43.57 46.28 2,524,925 +2.81(+6.47%)
Dec 15, 2015 42.95 44.05 42.86 43.46 1,156,291 +0.82(+1.93%)
Dec 14, 2015 42.71 42.83 41.38 42.64 1,777,747 -0.17(-0.40%)
Dec 11, 2015 42.83 43.21 42.24 42.81 1,567,532 -0.87(-1.98%)
Dec 10, 2015 44.32 44.34 43.52 43.68 939,341 -0.72(-1.62%)
Dec 09, 2015 45.06 45.64 44.04 44.40 1,763,580 +0.21(+0.48%)
Dec 08, 2015 44.87 45.01 44.09 44.18 823,964 -1.17(-2.58%)
Dec 07, 2015 46.63 46.74 45.16 45.36 1,091,085 -1.68(-3.57%)
Dec 04, 2015 46.61 47.50 46.10 47.03 1,341,552 +0.14(+0.30%)
Dec 03, 2015 46.40 47.01 46.00 46.89 1,634,831 +0.49(+1.05%)
Dec 02, 2015 46.82 47.11 45.98 46.40 1,053,264 -0.59(-1.27%)
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.