Skip to main content

Albemarle Corp (NY: ALB )

99.54 -1.09 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 91.37 93.38 91.17 92.42 2,326,116 +1.96(+2.16%)
Oct 30, 2018 88.49 90.70 87.26 90.46 1,401,766 +1.83(+2.06%)
Oct 29, 2018 89.89 91.19 87.52 88.64 1,555,226 -0.07(-0.08%)
Oct 26, 2018 87.57 89.21 86.30 88.71 1,740,502 -0.16(-0.18%)
Oct 25, 2018 87.90 89.02 87.26 88.87 1,219,535 +1.65(+1.89%)
Oct 24, 2018 89.67 89.80 87.07 87.22 1,651,269 -2.35(-2.62%)
Oct 23, 2018 89.08 90.15 87.33 89.57 1,608,223 -1.02(-1.13%)
Oct 22, 2018 89.67 91.30 88.84 90.59 1,414,753 +1.52(+1.70%)
Oct 19, 2018 89.01 89.69 88.55 89.08 944,972 -0.04(-0.04%)
Oct 18, 2018 89.64 90.21 88.07 89.11 1,290,909 -0.61(-0.67%)
Oct 17, 2018 89.87 90.69 89.50 89.72 1,270,118 -0.76(-0.84%)
Oct 16, 2018 89.86 90.74 88.86 90.48 1,066,492 +1.02(+1.13%)
Oct 15, 2018 88.64 90.08 88.58 89.47 815,042 +0.89(+1.01%)
Oct 12, 2018 89.03 89.53 87.66 88.57 1,125,335 +0.68(+0.77%)
Oct 11, 2018 88.12 89.79 87.58 87.89 1,733,006 -1.22(-1.37%)
Oct 10, 2018 90.57 90.68 88.94 89.11 1,968,248 -1.50(-1.66%)
Oct 09, 2018 94.26 94.26 90.32 90.61 2,916,128 -4.63(-4.86%)
Oct 08, 2018 95.13 95.49 93.63 95.24 2,303,742 -0.75(-0.79%)
Oct 05, 2018 97.02 98.04 94.98 96.00 1,632,928 -1.08(-1.11%)
Oct 04, 2018 96.87 97.53 95.58 97.08 1,254,077 +0.17(+0.17%)
Oct 03, 2018 95.04 97.80 94.79 96.91 1,451,884 +2.04(+2.15%)
Oct 02, 2018 94.21 95.02 93.68 94.87 1,111,702 +0.94(+1.00%)
Oct 01, 2018 93.77 94.20 93.24 93.93 815,477 +0.99(+1.06%)
Sep 28, 2018 93.83 94.23 92.88 92.94 1,525,569 -1.09(-1.16%)
Sep 27, 2018 94.46 94.78 92.89 94.03 1,158,494 -0.34(-0.37%)
Sep 26, 2018 95.08 95.55 94.20 94.38 1,601,256 -1.13(-1.18%)
Sep 25, 2018 98.08 98.22 95.31 95.50 1,561,846 -2.24(-2.30%)
Sep 24, 2018 97.93 98.83 97.30 97.75 1,321,186 -0.45(-0.46%)
Sep 21, 2018 99.64 100.06 97.37 98.19 2,218,893 -1.10(-1.11%)
Sep 20, 2018 98.36 99.67 98.18 99.29 1,635,379 +1.03(+1.05%)
Sep 19, 2018 96.27 99.06 96.25 98.26 1,765,870 +2.26(+2.36%)
Sep 18, 2018 95.43 96.10 94.29 96.00 1,397,227 +0.57(+0.60%)
Sep 17, 2018 93.98 96.40 93.73 95.43 1,899,767 +1.44(+1.54%)
Sep 14, 2018 93.96 94.59 92.65 93.98 1,342,307 +0.27(+0.29%)
Sep 13, 2018 93.02 94.30 92.77 93.71 1,517,271 +1.38(+1.50%)
Sep 12, 2018 91.74 92.91 91.11 92.33 1,315,329 +0.58(+0.63%)
Sep 11, 2018 90.12 92.33 89.48 91.75 1,655,023 +1.35(+1.49%)
Sep 10, 2018 90.44 90.90 89.89 90.41 1,321,911 +0.19(+0.21%)
Sep 07, 2018 89.95 90.95 88.91 90.22 1,378,945 -0.44(-0.48%)
Sep 06, 2018 89.76 91.43 89.71 90.66 1,460,392 +1.12(+1.25%)
Sep 05, 2018 89.65 89.92 88.25 89.54 1,436,753 -0.11(-0.12%)
Sep 04, 2018 90.05 90.59 88.20 89.65 1,603,292 +0.97(+1.10%)
Aug 31, 2018 88.67 88.67 88.67 0 +0.44(+0.49%)
Aug 30, 2018 89.29 89.55 87.78 88.24 1,061,233 -1.55(-1.73%)
Aug 29, 2018 89.86 90.25 88.72 89.79 812,009 -0.20(-0.23%)
Aug 28, 2018 89.99 91.08 89.47 89.99 1,139,997 +0.05(+0.05%)
Aug 27, 2018 89.40 90.97 89.21 89.94 952,149 +0.83(+0.93%)
Aug 24, 2018 87.50 90.02 87.26 89.12 1,737,120 +2.07(+2.38%)
Aug 23, 2018 87.73 87.82 85.79 87.05 3,595,092 -0.55(-0.63%)
Aug 22, 2018 88.19 88.52 87.53 87.60 1,331,808 -0.45(-0.51%)
Aug 21, 2018 88.63 88.76 87.66 88.04 1,491,172 -0.65(-0.73%)
Aug 20, 2018 88.75 89.42 88.49 88.69 1,216,933 +0.09(+0.10%)
Aug 17, 2018 89.68 89.79 87.52 88.60 1,437,869 -1.50(-1.67%)
Aug 16, 2018 89.57 91.11 89.57 90.10 1,203,139 +1.41(+1.59%)
Aug 15, 2018 89.28 89.77 86.83 88.69 2,079,654 -1.66(-1.84%)
Aug 14, 2018 88.89 90.44 88.75 90.35 1,241,975 +1.58(+1.78%)
Aug 13, 2018 91.10 91.36 88.70 88.78 2,273,936 -2.66(-2.91%)
Aug 10, 2018 92.88 93.57 91.17 91.44 1,443,470 -2.10(-2.24%)
Aug 09, 2018 92.04 95.72 91.55 93.54 3,731,363 +1.85(+2.01%)
Aug 08, 2018 90.43 93.29 89.60 91.69 5,625,796 +5.53(+6.42%)
Aug 07, 2018 86.33 87.01 85.96 86.16 1,723,680 +0.14(+0.16%)
Aug 06, 2018 85.68 86.27 85.29 86.02 1,195,775 +0.05(+0.05%)
Aug 03, 2018 85.65 86.25 85.23 85.97 847,446 +0.55(+0.64%)
Aug 02, 2018 84.15 85.74 83.62 85.42 1,610,306 +0.94(+1.11%)
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.