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, 2023 216.69 221.18 214.03 220.45 1,364,612 +4.06(+1.88%)
Jun 29, 2023 214.56 217.02 213.07 216.39 1,624,180 +1.96(+0.91%)
Jun 28, 2023 222.81 222.98 214.13 214.43 1,923,269 -9.95(-4.43%)
Jun 27, 2023 222.14 225.29 218.78 224.38 1,188,935 +1.83(+0.82%)
Jun 26, 2023 219.22 225.33 218.75 222.55 1,709,044 +4.98(+2.29%)
Jun 23, 2023 219.06 219.33 215.62 217.57 3,525,185 -5.75(-2.58%)
Jun 22, 2023 226.06 226.06 219.78 223.32 1,614,294 -4.33(-1.90%)
Jun 21, 2023 227.28 230.27 226.47 227.65 1,572,178 -1.82(-0.79%)
Jun 20, 2023 225.86 230.83 222.42 229.47 2,314,058 +4.00(+1.77%)
Jun 16, 2023 228.62 229.15 224.50 225.47 2,377,088 -2.71(-1.19%)
Jun 15, 2023 222.58 229.61 222.00 228.18 1,384,174 +4.46(+1.99%)
Jun 14, 2023 228.16 230.56 221.95 223.72 1,968,683 -2.02(-0.90%)
Jun 13, 2023 217.85 226.46 216.56 225.74 2,208,448 +10.16(+4.71%)
Jun 12, 2023 217.18 217.56 214.15 215.58 1,499,756 -1.92(-0.88%)
Jun 09, 2023 217.06 219.80 215.39 217.50 1,513,329 +0.87(+0.40%)
Jun 08, 2023 215.83 217.55 213.40 216.64 1,632,325 +0.79(+0.37%)
Jun 07, 2023 211.00 216.16 210.37 215.85 1,944,490 +5.63(+2.68%)
Jun 06, 2023 201.23 212.42 200.76 210.21 1,630,121 +6.85(+3.37%)
Jun 05, 2023 206.51 206.99 201.93 203.37 1,418,786 -2.16(-1.05%)
Jun 02, 2023 200.46 207.31 199.71 205.53 2,142,170 +12.65(+6.56%)
Jun 01, 2023 190.69 194.94 189.05 192.88 1,636,735 +1.98(+1.04%)
May 31, 2023 197.21 198.24 189.81 190.90 2,586,275 -8.22(-4.13%)
May 30, 2023 201.97 203.23 196.39 199.12 1,713,479 -2.10(-1.04%)
May 26, 2023 205.47 205.79 198.29 201.22 1,767,486 -0.97(-0.48%)
May 25, 2023 208.63 208.98 200.04 202.19 2,952,436 -7.16(-3.42%)
May 24, 2023 211.38 211.89 206.64 209.35 1,811,487 -3.79(-1.78%)
May 23, 2023 203.62 217.11 203.21 213.13 4,069,044 +9.44(+4.63%)
May 22, 2023 206.65 207.70 202.43 203.69 1,907,715 +2.32(+1.15%)
May 19, 2023 205.67 206.58 200.69 201.38 1,599,653 -5.91(-2.85%)
May 18, 2023 209.19 209.79 205.46 207.28 2,054,592 +2.12(+1.03%)
May 17, 2023 202.32 206.78 200.56 205.16 1,602,751 +2.29(+1.13%)
May 16, 2023 199.52 204.95 198.86 202.88 2,291,526 +1.89(+0.94%)
May 15, 2023 197.93 205.34 197.93 200.98 2,599,050 +7.85(+4.07%)
May 12, 2023 195.88 198.03 191.73 193.13 1,449,107 -2.69(-1.38%)
May 11, 2023 196.73 198.93 194.62 195.82 2,432,509 +3.96(+2.06%)
May 10, 2023 196.13 197.09 189.63 191.87 2,361,010 -0.65(-0.34%)
May 09, 2023 184.95 194.71 184.95 192.52 3,369,280 +9.16(+5.00%)
May 08, 2023 181.50 184.35 180.57 183.35 2,755,480 +6.10(+3.44%)
May 05, 2023 176.99 182.49 176.99 177.26 2,396,066 +4.00(+2.31%)
May 04, 2023 170.65 182.42 170.27 173.26 4,620,780 +2.70(+1.58%)
May 03, 2023 178.00 179.90 170.34 170.56 3,689,621 -0.48(-0.28%)
May 02, 2023 172.97 173.81 169.92 171.04 2,345,866 -3.82(-2.18%)
May 01, 2023 184.98 185.24 174.67 174.86 1,932,221 -8.08(-4.42%)
Apr 28, 2023 182.78 183.47 180.23 182.94 2,555,829 -0.53(-0.29%)
Apr 27, 2023 179.38 186.36 178.05 183.47 2,450,986 +4.73(+2.65%)
Apr 26, 2023 175.12 180.50 175.12 178.74 3,340,553 +4.48(+2.57%)
Apr 25, 2023 177.50 178.18 173.94 174.26 2,757,141 -7.20(-3.97%)
Apr 24, 2023 176.13 182.29 175.29 181.46 5,998,965 +10.07(+5.88%)
Apr 21, 2023 185.94 186.00 169.49 171.39 8,921,450 -19.04(-10.00%)
Apr 20, 2023 195.66 197.63 190.43 190.43 2,465,192 -10.58(-5.27%)
Apr 19, 2023 199.69 202.21 198.77 201.01 1,107,600 -1.47(-0.73%)
Apr 18, 2023 206.80 209.34 201.17 202.48 2,088,331 -0.62(-0.31%)
Apr 17, 2023 202.23 205.54 201.75 203.10 3,546,240 +1.87(+0.93%)
Apr 14, 2023 201.81 209.58 200.76 201.23 2,298,135 +0.98(+0.49%)
Apr 13, 2023 200.43 202.55 197.24 200.25 1,297,742 +1.29(+0.65%)
Apr 12, 2023 203.05 203.95 198.70 198.96 1,337,649 -0.01(-0.01%)
Apr 11, 2023 198.57 199.60 194.37 198.97 1,759,731 +1.86(+0.95%)
Apr 10, 2023 191.83 197.18 190.96 197.10 2,035,932 +5.07(+2.64%)
Apr 06, 2023 192.53 193.33 190.40 192.03 2,042,129 -2.00(-1.03%)
Apr 05, 2023 198.23 198.39 190.63 194.04 4,721,578 -12.69(-6.14%)
Apr 04, 2023 213.99 213.99 204.38 206.72 2,242,189 -8.74(-4.06%)
Apr 03, 2023 218.21 220.26 214.36 215.46 1,527,793 -2.57(-1.18%)
Mar 31, 2023 220.20 221.52 216.24 218.04 1,860,677 -1.38(-0.63%)
Mar 30, 2023 225.55 226.20 219.41 219.42 1,311,578 -1.99(-0.90%)
Mar 29, 2023 219.97 221.66 215.59 221.41 1,392,761 +6.22(+2.89%)
Mar 28, 2023 219.28 221.66 213.53 215.19 1,842,241 -0.71(-0.33%)
Mar 27, 2023 217.95 218.94 213.65 215.91 2,072,534 +1.08(+0.50%)
Mar 24, 2023 209.52 214.98 205.83 214.83 1,610,212 +2.12(+1.00%)
Mar 23, 2023 215.61 221.51 210.18 212.71 1,442,161 -0.46(-0.22%)
Mar 22, 2023 220.35 222.77 213.13 213.17 1,536,558 -6.73(-3.06%)
Mar 21, 2023 215.61 220.87 213.82 219.90 1,931,173 +9.60(+4.56%)
Mar 20, 2023 205.91 212.47 201.88 210.30 1,820,021 +4.65(+2.26%)
Mar 17, 2023 210.29 210.29 203.83 205.66 2,331,963 -6.04(-2.85%)
Mar 16, 2023 209.79 212.53 204.45 211.69 1,956,686 +0.60(+0.29%)
Mar 15, 2023 214.65 215.90 206.86 211.09 3,076,510 -10.79(-4.86%)
Mar 14, 2023 225.12 226.07 218.73 221.88 2,070,024 +2.33(+1.06%)
Mar 13, 2023 216.72 226.51 212.49 219.55 1,867,104 -2.11(-0.95%)
Mar 10, 2023 231.37 231.40 220.46 221.66 2,660,303 -11.44(-4.91%)
Mar 09, 2023 249.01 251.38 232.59 233.10 1,734,531 -16.25(-6.52%)
Mar 08, 2023 245.09 250.43 244.40 249.34 936,244 +4.28(+1.75%)
Mar 07, 2023 250.53 253.08 243.22 245.06 1,352,342 -7.87(-3.11%)
Mar 06, 2023 256.21 259.19 251.21 252.93 986,269 -2.44(-0.96%)
Mar 03, 2023 247.52 255.53 245.86 255.37 1,204,728 +8.85(+3.59%)
Mar 02, 2023 242.57 248.19 238.76 246.52 1,830,789 -2.22(-0.89%)
Mar 01, 2023 251.55 252.38 245.96 248.74 1,332,029 -1.64(-0.66%)
Feb 28, 2023 253.49 256.96 250.34 250.39 1,654,502 -2.67(-1.05%)
Feb 27, 2023 249.35 256.19 248.27 253.05 1,937,144 +7.38(+3.01%)
Feb 24, 2023 245.00 247.13 240.79 245.67 1,322,052 -4.26(-1.71%)
Feb 23, 2023 246.14 250.72 241.85 249.93 2,306,354 +7.29(+3.00%)
Feb 22, 2023 239.25 243.79 238.43 242.65 2,022,225 +4.42(+1.86%)
Feb 21, 2023 252.51 252.95 237.65 238.23 3,048,651 -15.80(-6.22%)
Feb 17, 2023 274.57 274.74 248.62 254.03 5,848,636 -27.18(-9.67%)
Feb 16, 2023 272.23 288.49 258.97 281.21 3,122,899 +12.63(+4.70%)
Feb 15, 2023 264.05 268.88 263.97 268.58 1,566,911 +2.06(+0.77%)
Feb 14, 2023 263.12 269.62 262.31 266.52 1,186,532 +0.76(+0.29%)
Feb 13, 2023 264.26 267.41 263.75 265.76 856,746 +1.62(+0.61%)
Feb 10, 2023 260.89 264.69 255.30 264.15 1,413,227 +0.89(+0.34%)
Feb 09, 2023 266.82 272.26 261.99 263.26 1,221,712 -0.75(-0.28%)
Feb 08, 2023 273.70 277.00 263.66 264.01 1,546,841 -11.02(-4.01%)
Feb 07, 2023 273.12 275.95 269.04 275.03 1,084,716 +2.49(+0.91%)
Feb 06, 2023 281.94 285.70 272.32 272.54 1,437,522 -10.26(-3.63%)
Feb 03, 2023 283.97 287.48 280.72 282.80 1,185,155 -2.88(-1.01%)
Feb 02, 2023 284.25 286.60 281.10 285.67 1,228,189 +4.18(+1.49%)
Feb 01, 2023 275.82 284.81 275.16 281.49 1,349,585 +4.38(+1.58%)
Jan 31, 2023 268.15 278.08 266.91 277.11 1,578,735 +9.32(+3.48%)
Jan 30, 2023 272.59 276.47 267.54 267.78 1,145,212 -9.59(-3.46%)
Jan 27, 2023 276.90 280.93 273.88 277.37 1,253,663 +2.24(+0.81%)
Jan 26, 2023 273.39 281.04 271.50 275.14 1,877,600 +8.34(+3.13%)
Jan 25, 2023 260.15 267.11 256.71 266.80 1,292,133 +6.29(+2.41%)
Jan 24, 2023 265.83 265.83 248.75 260.51 1,766,057 +3.89(+1.52%)
Jan 23, 2023 245.65 257.07 245.06 256.62 2,003,854 +11.96(+4.89%)
Jan 20, 2023 237.65 245.02 236.01 244.66 1,286,461 +9.24(+3.92%)
Jan 19, 2023 238.45 240.24 232.19 235.42 1,475,282 -4.62(-1.92%)
Jan 18, 2023 241.82 247.99 239.79 240.04 1,200,096 +0.72(+0.30%)
Jan 17, 2023 239.76 241.64 238.03 239.32 1,375,532 +0.83(+0.35%)
Jan 13, 2023 232.36 238.58 229.74 238.49 1,282,656 -0.96(-0.40%)
Jan 12, 2023 234.39 240.99 232.02 239.46 1,484,839 +6.55(+2.81%)
Jan 11, 2023 224.79 234.38 223.94 232.91 1,961,683 +12.47(+5.65%)
Jan 10, 2023 221.87 223.88 217.26 220.44 910,535 -0.10(-0.04%)
Jan 09, 2023 221.21 226.88 220.54 220.54 1,490,800 +2.32(+1.06%)
Jan 06, 2023 216.61 219.56 211.97 218.22 1,643,691 +2.98(+1.39%)
Jan 05, 2023 218.85 221.35 213.70 215.24 1,573,299 -4.88(-2.22%)
Jan 04, 2023 215.72 221.39 212.34 220.12 1,761,846 +8.93(+4.23%)
Jan 03, 2023 215.77 216.09 205.35 211.19 2,325,244 -2.32(-1.09%)
Dec 30, 2022 211.82 215.11 210.30 213.51 966,751 -0.60(-0.28%)
Dec 29, 2022 214.51 218.43 213.52 214.12 1,305,491 +3.38(+1.60%)
Dec 28, 2022 210.15 213.67 207.17 210.74 1,782,346 -0.12(-0.06%)
Dec 27, 2022 221.81 222.68 210.22 210.86 1,900,997 -12.60(-5.64%)
Dec 23, 2022 221.02 223.66 217.83 223.46 689,388 +0.97(+0.43%)
Dec 22, 2022 225.60 225.84 218.71 222.49 1,247,836 -6.55(-2.86%)
Dec 21, 2022 230.68 234.03 223.55 229.04 1,403,220 -0.86(-0.37%)
Dec 20, 2022 226.57 232.64 225.54 229.90 1,049,696 +0.16(+0.07%)
Dec 19, 2022 239.00 239.38 227.72 229.74 1,290,874 -9.37(-3.92%)
Dec 16, 2022 235.04 240.82 233.25 239.11 2,548,093 +2.32(+0.98%)
Dec 15, 2022 237.02 242.78 234.10 236.79 1,989,294 -6.86(-2.81%)
Dec 14, 2022 256.04 258.61 242.47 243.65 2,022,976 -13.81(-5.36%)
Dec 13, 2022 264.28 264.43 255.14 257.46 957,230 +2.51(+0.98%)
Dec 12, 2022 248.08 256.66 246.33 254.95 1,264,992 +6.01(+2.41%)
Dec 09, 2022 252.60 253.34 248.08 248.94 1,207,164 -2.73(-1.09%)
Dec 08, 2022 259.18 259.18 250.03 251.68 1,436,603 -1.55(-0.61%)
Dec 07, 2022 256.30 260.87 252.21 253.23 1,261,392 -0.37(-0.15%)
Dec 06, 2022 262.83 262.83 251.05 253.60 1,806,067 -7.12(-2.73%)
Dec 05, 2022 276.58 277.56 260.61 260.72 1,903,752 -18.73(-6.70%)
Dec 02, 2022 269.04 280.55 268.06 279.45 1,198,581 +8.84(+3.27%)
Dec 01, 2022 275.49 275.75 264.19 270.61 1,104,920 -2.65(-0.97%)
Nov 30, 2022 265.61 273.59 263.79 273.26 1,630,817 +7.83(+2.95%)
Nov 29, 2022 264.53 269.75 261.86 265.43 1,239,865 +3.84(+1.47%)
Nov 28, 2022 262.63 263.83 259.02 261.59 1,691,668 -6.60(-2.46%)
Nov 25, 2022 272.10 272.96 262.18 268.18 1,365,142 -10.89(-3.90%)
Nov 23, 2022 277.30 284.13 275.06 279.07 1,011,703 +0.80(+0.29%)
Nov 22, 2022 278.84 280.91 272.72 278.28 1,260,098 +0.21(+0.07%)
Nov 21, 2022 270.48 281.66 264.99 278.07 1,386,172 +5.80(+2.13%)
Nov 18, 2022 276.22 276.22 269.70 272.27 1,288,057 -0.46(-0.17%)
Nov 17, 2022 278.82 279.17 270.35 272.73 1,712,777 -9.16(-3.25%)
Nov 16, 2022 290.34 291.70 280.47 281.89 1,512,054 -8.94(-3.07%)
Nov 15, 2022 295.56 296.21 275.83 290.83 3,213,672 -20.14(-6.48%)
Nov 14, 2022 317.26 318.22 304.40 310.97 1,656,030 -8.88(-2.78%)
Nov 11, 2022 317.51 328.86 314.56 319.85 1,446,195 +4.53(+1.44%)
Nov 10, 2022 305.83 315.36 299.11 315.32 1,497,217 +20.29(+6.88%)
Nov 09, 2022 299.33 305.22 292.53 295.03 1,452,464 -5.78(-1.92%)
Nov 08, 2022 285.40 306.23 283.62 300.81 2,058,467 +19.19(+6.81%)
Nov 07, 2022 281.94 283.38 276.89 281.62 885,804 +1.47(+0.53%)
Nov 04, 2022 279.06 281.87 270.76 280.15 1,506,354 +10.25(+3.80%)
Nov 03, 2022 248.70 273.77 246.24 269.89 2,279,488 +7.90(+3.02%)
Nov 02, 2022 271.49 274.72 260.99 261.99 1,625,582 -12.27(-4.47%)
Nov 01, 2022 280.80 282.99 274.15 274.26 1,297,313 -0.86(-0.31%)
Oct 31, 2022 273.16 276.75 269.08 275.11 2,340,447 -0.29(-0.10%)
Oct 28, 2022 276.42 280.97 271.43 275.40 956,875 -1.98(-0.71%)
Oct 27, 2022 279.17 279.66 269.64 277.37 1,017,427 +0.02(+0.01%)
Oct 26, 2022 278.60 282.19 274.64 277.35 1,069,402 +0.71(+0.26%)
Oct 25, 2022 265.46 277.41 264.30 276.65 1,123,122 +10.68(+4.01%)
Oct 24, 2022 264.43 266.27 254.48 265.97 1,008,823 +0.55(+0.21%)
Oct 21, 2022 251.62 266.76 250.18 265.42 1,341,169 +14.37(+5.72%)
Oct 20, 2022 253.94 256.78 248.32 251.05 1,086,261 -1.10(-0.44%)
Oct 19, 2022 245.75 252.46 243.65 252.15 1,171,083 +4.76(+1.92%)
Oct 18, 2022 251.17 253.56 245.41 247.39 990,724 +3.58(+1.47%)
Oct 17, 2022 240.85 247.14 239.56 243.81 1,349,932 +10.38(+4.45%)
Oct 14, 2022 254.59 256.59 232.85 233.43 2,021,608 -18.22(-7.24%)
Oct 13, 2022 233.46 253.56 227.73 251.65 2,737,988 +4.47(+1.81%)
Oct 12, 2022 267.38 268.19 241.27 247.18 3,651,546 -21.17(-7.89%)
Oct 11, 2022 269.45 271.18 263.00 268.35 1,436,625 -5.02(-1.84%)
Oct 10, 2022 268.89 273.72 265.14 273.37 1,047,792 +5.48(+2.04%)
Oct 07, 2022 271.78 272.26 261.74 267.90 1,049,435 -8.27(-2.99%)
Oct 06, 2022 269.73 280.45 269.73 276.16 1,382,905 +4.07(+1.50%)
Oct 05, 2022 275.65 276.39 264.12 272.10 1,137,279 -6.86(-2.46%)
Oct 04, 2022 280.07 284.14 273.96 278.96 1,287,836 +9.88(+3.67%)
Oct 03, 2022 266.15 271.04 257.91 269.08 1,551,109 +9.13(+3.51%)
Sep 30, 2022 258.73 265.93 257.28 259.94 1,096,671 -0.98(-0.38%)
Sep 29, 2022 269.17 269.43 257.64 260.93 1,031,606 -12.30(-4.50%)
Sep 28, 2022 262.46 274.26 260.05 273.23 1,199,548 +8.13(+3.07%)
Sep 27, 2022 266.58 271.63 260.57 265.10 1,181,572 +4.57(+1.75%)
Sep 26, 2022 262.25 269.94 259.93 260.52 1,278,090 -4.35(-1.64%)
Sep 23, 2022 260.50 265.26 255.88 264.87 1,511,202 -2.65(-0.99%)
Sep 22, 2022 284.20 284.94 266.14 267.52 1,602,888 -12.66(-4.52%)
Sep 21, 2022 285.87 292.47 280.01 280.19 1,012,390 -2.57(-0.91%)
Sep 20, 2022 288.40 289.00 279.48 282.76 919,445 -9.14(-3.13%)
Sep 19, 2022 277.06 292.65 277.03 291.90 1,154,166 +9.47(+3.35%)
Sep 16, 2022 276.48 283.15 272.32 282.44 1,958,355 +0.56(+0.20%)
Sep 15, 2022 297.01 298.69 281.60 281.88 1,646,496 -19.57(-6.49%)
Sep 14, 2022 291.06 302.61 289.71 301.44 1,619,996 +8.80(+3.01%)
Sep 13, 2022 281.33 301.51 280.33 292.65 1,993,410 +1.10(+0.38%)
Sep 12, 2022 294.90 294.92 286.47 291.55 1,079,529 -3.34(-1.13%)
Sep 09, 2022 289.61 297.02 289.61 294.88 1,610,259 +8.78(+3.07%)
Sep 08, 2022 272.62 286.95 271.93 286.11 1,665,403 +12.01(+4.38%)
Sep 07, 2022 260.22 274.57 259.64 274.10 1,412,413 +12.27(+4.69%)
Sep 06, 2022 264.08 265.56 254.00 261.83 1,438,263 +6.70(+2.62%)
Sep 02, 2022 258.04 261.10 253.06 255.13 1,216,903 +2.87(+1.14%)
Sep 01, 2022 259.44 259.44 245.02 252.27 1,757,176 -10.80(-4.11%)
Aug 31, 2022 267.78 268.10 262.49 263.07 1,587,063 -4.72(-1.76%)
Aug 30, 2022 281.56 282.74 266.65 267.79 1,948,910 -11.98(-4.28%)
Aug 29, 2022 277.70 285.04 275.23 279.77 757,765 -3.13(-1.11%)
Aug 26, 2022 290.70 291.12 281.29 282.90 937,972 -7.38(-2.54%)
Aug 25, 2022 285.28 292.73 284.85 290.28 1,395,202 +7.66(+2.71%)
Aug 24, 2022 276.85 283.33 274.90 282.62 810,103 +6.72(+2.44%)
Aug 23, 2022 272.52 278.73 271.16 275.90 1,058,231 +5.23(+1.93%)
Aug 22, 2022 260.16 272.04 258.54 270.67 1,481,390 +5.58(+2.10%)
Aug 19, 2022 270.88 270.96 261.44 265.09 1,247,415 -9.32(-3.39%)
Aug 18, 2022 273.81 276.86 270.88 274.40 1,090,573 +1.85(+0.68%)
Aug 17, 2022 270.47 278.43 268.90 272.55 1,006,032 -3.13(-1.14%)
Aug 16, 2022 278.29 279.35 271.82 275.68 1,321,555 -3.21(-1.15%)
Aug 15, 2022 271.53 283.81 271.17 278.89 1,827,239 +2.46(+0.89%)
Aug 12, 2022 262.12 276.51 261.58 276.43 2,032,779 +15.58(+5.97%)
Aug 11, 2022 258.29 267.47 258.29 260.85 2,020,085 +6.28(+2.47%)
Aug 10, 2022 245.42 254.66 244.14 254.56 1,384,993 +14.37(+5.98%)
Aug 09, 2022 240.16 243.44 236.67 240.19 776,371 -0.18(-0.07%)
Aug 08, 2022 239.09 248.93 238.52 240.37 1,496,594 +6.72(+2.88%)
Aug 05, 2022 227.99 239.35 227.53 233.64 1,454,515 +3.04(+1.32%)
Aug 04, 2022 241.70 245.58 225.82 230.60 2,231,413 -4.56(-1.94%)
Aug 03, 2022 241.51 241.51 229.89 235.16 1,431,471 -4.27(-1.78%)
Aug 02, 2022 234.63 242.11 234.28 239.44 1,043,968 +3.86(+1.64%)
Aug 01, 2022 238.07 239.49 233.13 235.58 975,274 -4.27(-1.78%)
Jul 29, 2022 234.14 241.22 232.67 239.85 1,534,657 +7.84(+3.38%)
Jul 28, 2022 232.76 234.69 228.34 232.00 1,104,130 +1.99(+0.87%)
Jul 27, 2022 224.17 231.37 220.93 230.01 801,955 +9.02(+4.08%)
Jul 26, 2022 224.10 224.94 220.34 220.99 897,889 -2.42(-1.09%)
Jul 25, 2022 217.53 223.63 213.19 223.41 734,008 +6.00(+2.76%)
Jul 22, 2022 223.84 224.10 216.22 217.41 720,828 -4.06(-1.84%)
Jul 21, 2022 215.49 221.94 215.25 221.48 881,322 +5.98(+2.77%)
Jul 20, 2022 209.88 216.49 206.78 215.50 950,823 +7.84(+3.78%)
Jul 19, 2022 204.06 208.43 203.23 207.66 795,483 +7.50(+3.75%)
Jul 18, 2022 202.48 204.41 198.85 200.16 957,841 +3.12(+1.58%)
Jul 15, 2022 196.69 197.83 191.76 197.03 929,527 +3.97(+2.05%)
Jul 14, 2022 189.15 193.17 186.71 193.07 1,010,805 +0.65(+0.34%)
Jul 13, 2022 188.10 194.49 185.79 192.42 898,341 +0.18(+0.09%)
Jul 12, 2022 194.13 195.94 189.63 192.24 955,816 -3.93(-2.00%)
Jul 11, 2022 198.00 198.57 193.59 196.17 914,377 -6.00(-2.97%)
Jul 08, 2022 199.83 204.74 196.62 202.17 924,762 +2.88(+1.44%)
Jul 07, 2022 199.96 202.74 198.65 199.29 1,623,940 +4.62(+2.37%)
Jul 06, 2022 196.49 198.47 190.16 194.68 1,514,223 -2.09(-1.06%)
Jul 05, 2022 197.54 197.54 191.52 196.77 1,226,032 -4.63(-2.30%)
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.