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 73.04 74.73 72.97 74.39 1,072,290 +0.85(+1.15%)
Jun 29, 2020 73.20 74.55 72.29 73.54 875,049 +1.63(+2.26%)
Jun 26, 2020 72.19 73.06 70.53 71.91 1,714,706 +0.66(+0.93%)
Jun 25, 2020 70.59 71.51 69.94 71.25 754,720 +0.61(+0.86%)
Jun 24, 2020 72.66 72.67 69.75 70.64 1,002,262 -2.70(-3.68%)
Jun 23, 2020 74.03 74.39 73.23 73.34 811,275 +0.33(+0.45%)
Jun 22, 2020 72.75 74.12 71.93 73.01 1,061,968 -2.48(-3.28%)
Jun 19, 2020 77.29 78.01 74.80 75.49 1,290,000 -0.44(-0.58%)
Jun 18, 2020 75.39 76.65 74.71 75.93 896,402 -0.35(-0.45%)
Jun 17, 2020 76.36 77.37 75.94 76.28 754,501 -0.06(-0.08%)
Jun 16, 2020 76.86 77.38 74.44 76.34 1,100,201 +2.72(+3.69%)
Jun 15, 2020 71.47 74.88 71.30 73.62 1,177,915 -0.88(-1.18%)
Jun 12, 2020 75.15 75.80 72.61 74.50 1,266,024 +2.70(+3.76%)
Jun 11, 2020 76.07 77.12 71.32 71.80 1,719,430 -8.63(-10.73%)
Jun 10, 2020 81.83 82.10 80.27 80.43 998,799 -1.09(-1.34%)
Jun 09, 2020 81.52 82.48 80.63 81.52 1,003,479 -1.67(-2.01%)
Jun 08, 2020 81.16 83.35 80.80 83.19 1,359,776 +2.33(+2.88%)
Jun 05, 2020 78.37 81.49 77.47 80.86 2,033,126 +4.16(+5.43%)
Jun 04, 2020 74.81 76.73 74.55 76.70 1,557,479 +0.99(+1.30%)
Jun 03, 2020 76.37 77.64 75.62 75.71 1,757,416 +0.34(+0.45%)
Jun 02, 2020 75.11 76.19 73.88 75.37 1,322,408 +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.