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 (%)
Mar 31, 2016 57.34 57.75 57.14 57.39 1,364,393 -0.05(-0.09%)
Mar 30, 2016 56.81 57.68 56.47 57.44 1,196,604 +0.92(+1.64%)
Mar 29, 2016 55.74 56.55 55.22 56.52 888,903 +0.75(+1.35%)
Mar 28, 2016 55.65 55.89 55.23 55.76 904,318 +0.18(+0.32%)
Mar 24, 2016 54.46 55.58 55.58 55.58 792,038 +0.48(+0.86%)
Mar 23, 2016 55.61 55.83 54.99 55.11 1,175,457 -0.69(-1.24%)
Mar 22, 2016 55.08 56.16 54.93 55.80 1,365,439 +0.47(+0.84%)
Mar 21, 2016 55.10 55.59 54.71 55.33 1,286,919 +0.23(+0.42%)
Mar 18, 2016 55.98 56.33 54.49 55.10 2,124,973 -0.94(-1.68%)
Mar 17, 2016 55.18 56.44 54.58 56.04 1,487,620 +0.73(+1.31%)
Mar 16, 2016 53.05 55.38 53.05 55.32 1,627,819 +2.18(+4.11%)
Mar 15, 2016 53.27 53.90 52.82 53.13 1,468,678 -0.75(-1.38%)
Mar 14, 2016 54.20 54.72 53.62 53.88 1,504,643 -0.82(-1.50%)
Mar 11, 2016 53.41 55.29 53.10 54.70 1,242,138 +1.66(+3.13%)
Mar 10, 2016 53.49 54.08 52.64 53.04 1,528,445 -0.77(-1.43%)
Mar 09, 2016 52.52 53.90 52.34 53.81 1,587,659 +1.57(+3.01%)
Mar 08, 2016 52.10 52.82 51.85 52.24 1,682,112 -0.29(-0.54%)
Mar 07, 2016 52.72 53.57 51.73 52.52 2,024,132 -0.33(-0.63%)
Mar 04, 2016 51.38 52.72 51.23 52.85 1,560,929 +1.74(+3.41%)
Mar 03, 2016 51.34 51.71 50.05 51.11 1,408,143 -0.44(-0.85%)
Mar 02, 2016 52.04 53.07 51.24 51.55 1,281,734 -0.85(-1.62%)
Mar 01, 2016 51.02 52.57 50.91 52.40 1,661,360 +2.18(+4.34%)
Feb 29, 2016 50.56 51.76 50.12 50.22 1,620,763 -0.30(-0.60%)
Feb 26, 2016 49.97 50.79 49.62 50.52 990,804 +1.00(+2.02%)
Feb 25, 2016 47.88 49.54 47.57 49.52 932,584 +1.90(+4.00%)
Feb 24, 2016 46.42 47.66 45.58 47.62 1,087,087 +0.58(+1.23%)
Feb 23, 2016 48.65 49.65 46.90 47.04 1,370,207 -1.94(-3.96%)
Feb 22, 2016 48.98 49.56 48.81 48.97 1,547,874 +0.31(+0.64%)
Feb 19, 2016 48.61 48.72 47.58 48.66 1,160,899 -0.04(-0.09%)
Feb 18, 2016 45.86 49.66 45.51 48.71 3,408,533 +1.57(+3.34%)
Feb 17, 2016 47.29 48.46 46.90 47.13 1,995,835 +0.40(+0.86%)
Feb 16, 2016 46.62 47.00 45.60 46.73 1,849,508 +0.84(+1.83%)
Feb 12, 2016 45.27 45.89 45.89 45.89 1,324,768 +1.15(+2.58%)
Feb 11, 2016 43.57 45.40 43.25 44.74 1,327,781 +0.00(+0.00%)
Feb 10, 2016 45.20 45.60 44.13 44.74 1,233,112 +0.18(+0.40%)
Feb 09, 2016 43.07 44.68 42.95 44.56 1,913,714 +0.98(+2.25%)
Feb 08, 2016 45.47 45.47 42.42 43.58 2,172,757 -2.46(-5.34%)
Feb 05, 2016 45.89 47.07 45.30 46.04 1,545,337 -0.37(-0.79%)
Feb 04, 2016 47.91 48.46 45.76 46.40 2,478,452 -1.40(-2.93%)
Feb 03, 2016 47.04 47.89 45.70 47.80 1,620,749 +1.48(+3.20%)
Feb 02, 2016 46.60 47.36 45.87 46.32 1,432,427 -0.86(-1.82%)
Feb 01, 2016 46.33 47.30 45.53 47.18 1,638,804 +0.16(+0.34%)
Jan 29, 2016 46.26 47.04 45.69 47.02 3,232,985 +0.79(+1.70%)
Jan 28, 2016 46.13 46.91 45.80 46.23 1,317,402 +0.74(+1.63%)
Jan 27, 2016 46.05 46.68 45.05 45.49 1,601,084 -0.85(-1.83%)
Jan 26, 2016 44.99 46.87 44.73 46.34 1,706,482 +1.70(+3.80%)
Jan 25, 2016 45.63 45.78 44.39 44.64 1,829,487 -1.17(-2.55%)
Jan 22, 2016 45.25 46.69 45.24 45.81 1,716,564 +1.66(+3.76%)
Jan 21, 2016 42.87 45.32 42.36 44.15 2,064,841 +1.27(+2.96%)
Jan 20, 2016 42.48 43.58 41.31 42.88 1,518,657 -0.37(-0.85%)
Jan 19, 2016 43.30 44.21 42.49 43.25 1,903,037 +0.46(+1.06%)
Jan 15, 2016 42.55 42.79 42.79 42.79 1,619,883 -0.88(-2.02%)
Jan 14, 2016 42.90 44.35 41.84 43.68 1,458,949 +1.06(+2.49%)
Jan 13, 2016 44.32 45.80 42.25 42.62 1,638,292 -1.11(-2.53%)
Jan 12, 2016 43.58 43.93 42.92 43.72 1,454,382 +0.81(+1.89%)
Jan 11, 2016 43.98 44.24 42.32 42.91 1,470,181 -0.87(-1.98%)
Jan 08, 2016 45.06 45.63 43.74 43.78 1,262,166 -0.84(-1.88%)
Jan 07, 2016 45.79 46.18 44.20 44.62 1,702,787 -2.11(-4.51%)
Jan 06, 2016 47.76 48.46 46.30 46.72 1,388,246 -2.13(-4.37%)
Jan 05, 2016 49.62 50.11 48.13 48.86 1,379,441 -0.76(-1.53%)
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.