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 (%)
Jul 29, 2016 76.38 76.39 75.04 75.82 1,889,734 -0.85(-1.10%)
Jul 28, 2016 76.26 77.59 75.89 76.67 1,152,045 +0.26(+0.34%)
Jul 27, 2016 76.90 77.03 75.77 76.40 933,696 -0.63(-0.82%)
Jul 26, 2016 77.65 77.66 76.46 77.03 1,009,516 -0.61(-0.79%)
Jul 25, 2016 76.57 77.67 76.37 77.65 1,365,231 +1.07(+1.40%)
Jul 22, 2016 76.23 76.95 75.76 76.57 971,432 +0.67(+0.88%)
Jul 21, 2016 77.70 78.01 75.53 75.91 1,404,982 -2.12(-2.71%)
Jul 20, 2016 77.50 78.27 77.38 78.03 1,053,032 +0.63(+0.81%)
Jul 19, 2016 77.42 77.79 77.07 77.39 699,519 -0.26(-0.34%)
Jul 18, 2016 77.67 77.85 76.87 77.66 778,136 -0.13(-0.16%)
Jul 15, 2016 77.84 78.63 77.48 77.78 998,578 +0.28(+0.36%)
Jul 14, 2016 77.44 78.34 77.30 77.50 785,570 +0.44(+0.57%)
Jul 13, 2016 77.03 77.24 76.58 77.06 1,060,578 +0.30(+0.39%)
Jul 12, 2016 76.01 77.53 75.89 76.76 1,442,219 +1.43(+1.90%)
Jul 11, 2016 75.59 75.67 74.86 75.33 1,418,036 +0.05(+0.06%)
Jul 08, 2016 74.04 75.66 73.25 75.29 1,408,183 +2.04(+2.78%)
Jul 07, 2016 73.12 74.04 72.85 73.25 960,615 +0.41(+0.57%)
Jul 06, 2016 71.51 72.93 70.99 72.84 1,488,851 +0.86(+1.20%)
Jul 05, 2016 72.13 72.25 71.55 71.97 1,516,912 -1.28(-1.75%)
Jul 01, 2016 71.57 73.25 73.25 73.25 1,763,369 +1.81(+2.53%)
Jun 30, 2016 71.28 72.51 70.19 71.44 27,637,820 +0.17(+0.24%)
Jun 29, 2016 71.58 71.93 70.79 71.27 2,141,199 +0.75(+1.06%)
Jun 28, 2016 69.19 70.70 68.59 70.52 3,005,655 +2.66(+3.92%)
Jun 27, 2016 69.76 70.34 67.43 67.86 3,009,629 -3.28(-4.61%)
Jun 24, 2016 73.21 74.28 70.80 71.14 2,736,935 -4.88(-6.42%)
Jun 23, 2016 75.62 76.30 75.47 76.03 886,756 +0.97(+1.30%)
Jun 22, 2016 75.32 75.55 74.59 75.05 1,125,792 -0.27(-0.36%)
Jun 21, 2016 74.72 75.52 73.86 75.32 1,336,753 +0.55(+0.73%)
Jun 20, 2016 75.22 75.65 74.46 74.77 1,928,197 +0.19(+0.25%)
Jun 17, 2016 74.94 76.56 74.05 74.58 3,920,091 +2.53(+3.51%)
Jun 16, 2016 71.44 72.11 71.08 72.05 1,009,194 +0.25(+0.35%)
Jun 15, 2016 70.78 72.11 70.64 71.80 1,592,119 +1.18(+1.67%)
Jun 14, 2016 70.26 70.69 69.38 70.62 1,291,040 +0.23(+0.32%)
Jun 13, 2016 71.49 71.85 70.36 70.40 1,240,173 -1.24(-1.73%)
Jun 10, 2016 71.79 72.16 71.11 71.63 1,141,992 -0.39(-0.54%)
Jun 09, 2016 72.36 72.70 71.63 72.02 1,253,252 -0.85(-1.17%)
Jun 08, 2016 73.23 73.91 72.52 72.87 1,698,691 -0.07(-0.10%)
Jun 07, 2016 73.03 73.42 72.50 72.94 951,448 +0.30(+0.41%)
Jun 06, 2016 72.22 73.72 71.88 72.65 1,167,955 +0.86(+1.20%)
Jun 03, 2016 71.79 72.10 71.02 71.79 952,882 +0.14(+0.20%)
Jun 02, 2016 71.01 71.74 71.00 71.64 701,979 +0.14(+0.20%)
Jun 01, 2016 70.44 71.79 69.57 71.50 1,441,124 +1.06(+1.50%)
May 31, 2016 71.43 71.85 70.00 70.44 1,656,345 -1.43(-1.99%)
May 27, 2016 70.89 71.87 71.87 71.87 1,216,603 +0.94(+1.33%)
May 26, 2016 71.13 71.54 70.13 70.93 1,355,966 +0.15(+0.22%)
May 25, 2016 69.00 70.93 68.55 70.77 1,337,465 +2.27(+3.31%)
May 24, 2016 69.00 69.53 68.48 68.50 2,036,481 -0.03(-0.04%)
May 23, 2016 68.07 68.87 68.07 68.53 1,312,719 +0.01(+0.01%)
May 20, 2016 68.57 69.44 68.31 68.52 1,389,378 +0.53(+0.78%)
May 19, 2016 67.92 68.80 67.30 67.99 1,805,052 -0.36(-0.53%)
May 18, 2016 68.04 69.32 67.99 68.35 1,781,844 +0.00(+0.00%)
May 17, 2016 69.83 70.23 68.15 68.35 2,039,755 -1.47(-2.11%)
May 16, 2016 68.93 70.35 68.87 69.82 2,053,278 +1.48(+2.17%)
May 13, 2016 67.83 68.49 66.72 68.34 2,439,679 +0.26(+0.38%)
May 12, 2016 67.85 68.58 67.08 68.08 2,441,664 +1.09(+1.63%)
May 11, 2016 63.50 67.96 63.41 66.99 6,457,517 +6.09(+10.01%)
May 10, 2016 60.46 61.39 60.18 60.89 1,689,457 +0.52(+0.86%)
May 09, 2016 61.35 63.01 60.18 60.37 1,982,893 -1.21(-1.97%)
May 06, 2016 60.09 61.98 59.83 61.58 1,587,495 +1.37(+2.28%)
May 05, 2016 59.92 61.14 59.92 60.21 1,172,050 +0.46(+0.77%)
May 04, 2016 60.11 60.63 59.55 59.75 878,611 -0.66(-1.10%)
May 03, 2016 60.62 61.10 59.97 60.42 972,369 -0.51(-0.84%)
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.