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 (%)
May 31, 2016 71.46 71.88 70.03 70.47 1,655,701 -1.43(-1.99%)
May 27, 2016 70.92 71.90 71.90 71.90 1,216,130 +0.94(+1.33%)
May 26, 2016 71.16 71.57 70.15 70.95 1,355,439 +0.15(+0.22%)
May 25, 2016 69.03 70.95 68.57 70.80 1,336,945 +2.27(+3.31%)
May 24, 2016 69.02 69.55 68.50 68.53 2,035,689 -0.03(-0.04%)
May 23, 2016 68.10 68.90 68.10 68.56 1,312,209 +0.01(+0.01%)
May 20, 2016 68.60 69.46 68.33 68.55 1,388,838 +0.53(+0.78%)
May 19, 2016 67.95 68.83 67.33 68.02 1,804,350 -0.36(-0.53%)
May 18, 2016 68.07 69.35 68.02 68.38 1,781,151 +0.00(+0.00%)
May 17, 2016 69.86 70.25 68.18 68.38 2,038,962 -1.47(-2.11%)
May 16, 2016 68.96 70.38 68.90 69.85 2,052,480 +1.48(+2.17%)
May 13, 2016 67.86 68.52 66.74 68.37 2,438,730 +0.26(+0.38%)
May 12, 2016 67.87 68.61 67.11 68.11 2,440,715 +1.10(+1.63%)
May 11, 2016 63.52 67.99 63.44 67.01 6,455,006 +6.10(+10.01%)
May 10, 2016 60.49 61.41 60.20 60.92 1,688,800 +0.52(+0.86%)
May 09, 2016 61.37 63.04 60.21 60.40 1,982,122 -1.21(-1.97%)
May 06, 2016 60.12 62.00 59.85 61.61 1,586,878 +1.37(+2.28%)
May 05, 2016 59.95 61.16 59.95 60.23 1,171,594 +0.46(+0.77%)
May 04, 2016 60.14 60.66 59.57 59.78 878,269 -0.66(-1.10%)
May 03, 2016 60.65 61.12 59.99 60.44 971,991 -0.51(-0.84%)
May 02, 2016 59.62 61.37 59.41 60.95 1,311,388 +1.56(+2.63%)
Apr 29, 2016 59.65 59.65 58.86 59.39 1,191,264 -0.23(-0.39%)
Apr 28, 2016 60.57 60.73 59.38 59.62 723,564 -1.29(-2.12%)
Apr 27, 2016 60.75 61.72 60.40 60.92 910,591 +0.09(+0.15%)
Apr 26, 2016 60.12 61.00 59.95 60.83 1,372,330 +1.05(+1.76%)
Apr 25, 2016 59.58 60.03 59.38 59.78 1,119,449 +0.31(+0.53%)
Apr 22, 2016 58.94 59.88 58.94 59.46 1,414,326 +0.54(+0.91%)
Apr 21, 2016 58.93 59.24 58.83 58.92 1,435,181 -0.01(-0.02%)
Apr 20, 2016 58.56 59.03 57.90 58.93 1,692,255 +0.28(+0.47%)
Apr 19, 2016 59.11 59.11 57.99 58.65 2,181,353 -0.13(-0.23%)
Apr 18, 2016 58.25 58.84 58.12 58.79 1,046,744 +0.11(+0.18%)
Apr 15, 2016 59.01 59.11 58.39 58.68 1,670,055 -0.07(-0.12%)
Apr 14, 2016 58.56 59.15 58.25 58.75 2,060,563 +0.40(+0.69%)
Apr 13, 2016 59.07 59.53 57.84 58.35 2,590,307 -0.27(-0.46%)
Apr 12, 2016 58.87 59.11 58.58 58.62 1,192,005 +0.04(+0.08%)
Apr 11, 2016 58.47 59.19 58.39 58.57 1,245,986 +0.36(+0.62%)
Apr 08, 2016 58.92 59.00 57.86 58.21 1,737,409 +0.14(+0.25%)
Apr 07, 2016 59.16 60.08 57.67 58.07 1,479,586 -1.20(-2.03%)
Apr 06, 2016 57.84 59.31 57.21 59.27 1,378,264 +1.37(+2.37%)
Apr 05, 2016 58.01 58.78 57.51 57.90 916,361 -0.75(-1.27%)
Apr 04, 2016 58.69 59.16 58.34 58.65 1,637,694 +0.12(+0.20%)
Apr 01, 2016 56.95 58.80 56.91 58.53 2,735,832 +1.14(+1.99%)
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%)
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.