Skip to main content

Albemarle Corp (NY: ALB )

99.54 -1.09 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 73.07 74.76 73.00 74.42 1,071,873 +0.85(+1.15%)
Jun 29, 2020 73.22 74.57 72.32 73.57 874,709 +1.63(+2.26%)
Jun 26, 2020 72.22 73.09 70.55 71.94 1,714,039 +0.67(+0.93%)
Jun 25, 2020 70.61 71.54 69.97 71.28 754,426 +0.61(+0.86%)
Jun 24, 2020 72.68 72.69 69.77 70.67 1,001,872 -2.70(-3.68%)
Jun 23, 2020 74.06 74.42 73.26 73.37 810,959 +0.33(+0.45%)
Jun 22, 2020 72.78 74.15 71.96 73.04 1,061,555 -2.48(-3.28%)
Jun 19, 2020 77.32 78.05 74.83 75.52 1,289,498 -0.44(-0.58%)
Jun 18, 2020 75.42 76.68 74.74 75.96 896,053 -0.35(-0.45%)
Jun 17, 2020 76.39 77.40 75.97 76.31 754,207 -0.06(-0.08%)
Jun 16, 2020 76.89 77.41 74.47 76.37 1,099,773 +2.72(+3.69%)
Jun 15, 2020 71.50 74.91 71.33 73.65 1,177,457 -0.88(-1.18%)
Jun 12, 2020 75.18 75.83 72.64 74.53 1,265,532 +2.70(+3.76%)
Jun 11, 2020 76.10 77.15 71.35 71.83 1,718,761 -8.63(-10.73%)
Jun 10, 2020 81.86 82.13 80.31 80.46 998,410 -1.09(-1.34%)
Jun 09, 2020 81.55 82.51 80.66 81.55 1,003,089 -1.67(-2.01%)
Jun 08, 2020 81.19 83.38 80.83 83.22 1,359,247 +2.33(+2.88%)
Jun 05, 2020 78.41 81.52 77.50 80.89 2,032,335 +4.16(+5.43%)
Jun 04, 2020 74.84 76.75 74.58 76.73 1,556,873 +0.99(+1.30%)
Jun 03, 2020 76.40 77.67 75.65 75.74 1,756,732 +0.34(+0.45%)
Jun 02, 2020 75.14 76.22 73.91 75.40 1,321,893 +1.12(+1.51%)
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.