Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albemarle Corp (NY: ALB )

103.51 -4.32 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 202.41 216.06 215.84 1,162,839 +14.19(+7.04%)
Jan 28, 2022 200.28 201.87 192.63 201.65 838,153 +0.78(+0.39%)
Jan 27, 2022 208.11 210.12 198.71 200.87 963,883 -0.19(-0.09%)
Jan 26, 2022 206.85 209.88 198.06 201.06 1,107,212 -0.38(-0.19%)
Jan 25, 2022 203.49 206.16 199.61 201.44 1,259,810 -5.78(-2.79%)
Jan 24, 2022 201.39 208.06 192.76 207.22 2,040,243 -0.81(-0.39%)
Jan 21, 2022 209.29 214.62 203.13 208.03 1,376,225 -4.30(-2.03%)
Jan 20, 2022 215.79 222.22 210.03 212.33 1,217,567 -2.48(-1.16%)
Jan 19, 2022 222.76 224.10 214.71 214.81 720,331 -6.46(-2.92%)
Jan 18, 2022 225.84 227.11 219.34 221.28 791,458 -7.21(-3.15%)
Jan 14, 2022 228.48 0 -1.53(-0.66%)
Jan 13, 2022 237.57 241.31 229.31 230.01 624,595 -5.71(-2.42%)
Jan 12, 2022 239.56 242.50 234.25 235.72 1,170,527 +0.88(+0.37%)
Jan 11, 2022 222.61 235.55 222.11 234.84 1,009,405 +12.91(+5.82%)
Jan 10, 2022 225.87 227.83 215.19 221.93 1,130,445 -8.85(-3.83%)
Jan 07, 2022 228.82 233.57 226.58 230.78 813,806 +2.58(+1.13%)
Jan 06, 2022 228.81 230.44 222.13 228.20 1,025,196 -2.21(-0.96%)
Jan 05, 2022 234.67 241.94 230.16 230.41 1,096,161 -6.79(-2.86%)
Jan 04, 2022 233.71 242.45 233.18 237.19 1,168,126 +5.78(+2.50%)
Jan 03, 2022 231.47 233.74 224.31 231.42 1,156,188 +2.84(+1.24%)
Dec 31, 2021 228.82 231.86 228.29 228.58 389,716 -0.57(-0.25%)
Dec 30, 2021 225.87 231.95 225.87 229.15 623,688 +1.78(+0.78%)
Dec 29, 2021 226.36 227.74 222.03 227.37 620,537 -0.26(-0.12%)
Dec 28, 2021 230.87 231.46 225.89 227.63 720,648 -0.29(-0.13%)
Dec 27, 2021 224.44 228.16 222.45 227.93 606,913 +5.08(+2.28%)
Dec 23, 2021 220.68 224.39 218.22 222.84 828,593 +2.61(+1.19%)
Dec 22, 2021 219.03 223.85 218.46 220.23 861,904 +1.06(+0.48%)
Dec 21, 2021 217.48 220.01 214.89 219.18 824,090 +5.89(+2.76%)
Dec 20, 2021 215.22 218.22 210.89 213.29 1,741,853 -11.48(-5.11%)
Dec 17, 2021 222.03 227.36 217.33 224.77 2,404,935 -1.03(-0.45%)
Dec 16, 2021 237.30 237.61 223.33 225.79 1,502,974 -8.29(-3.54%)
Dec 15, 2021 223.87 234.76 221.54 234.09 1,899,114 -3.94(-1.66%)
Dec 14, 2021 240.09 241.76 234.01 238.03 1,237,086 -4.85(-2.00%)
Dec 13, 2021 256.74 256.82 242.05 242.88 1,125,216 -13.74(-5.35%)
Dec 10, 2021 254.31 257.29 251.10 256.62 683,823 +5.27(+2.10%)
Dec 09, 2021 255.22 260.15 251.18 251.34 698,788 -7.00(-2.71%)
Dec 08, 2021 254.79 259.54 252.54 258.35 852,932 +4.99(+1.97%)
Dec 07, 2021 247.24 256.93 247.24 253.36 909,866 +10.73(+4.42%)
Dec 06, 2021 245.96 246.68 233.42 242.63 1,061,195 -2.86(-1.17%)
Dec 03, 2021 256.02 261.44 241.24 245.49 1,663,018 -9.68(-3.80%)
Dec 02, 2021 254.79 258.60 249.28 255.17 1,232,862 +1.50(+0.59%)
Dec 01, 2021 263.59 269.44 253.62 253.67 1,277,929 -6.48(-2.49%)
Nov 30, 2021 268.46 270.99 258.01 260.15 1,411,098 -9.18(-3.41%)
Nov 29, 2021 264.84 270.87 261.82 269.33 1,029,282 +8.82(+3.39%)
Nov 26, 2021 258.70 263.26 256.59 260.50 905,894 -7.45(-2.78%)
Nov 24, 2021 265.80 268.46 260.76 267.95 998,097 -0.66(-0.25%)
Nov 23, 2021 275.29 279.67 264.59 268.62 1,361,936 -8.43(-3.04%)
Nov 22, 2021 280.43 284.55 274.41 277.05 2,403,311 +2.31(+0.84%)
Nov 19, 2021 267.53 275.83 266.39 274.74 1,054,113 +6.61(+2.46%)
Nov 18, 2021 270.41 268.24 267.25 268.13 843,432 +1.24(+0.46%)
Nov 17, 2021 266.70 269.34 263.82 266.89 617,400 +0.90(+0.34%)
Nov 16, 2021 263.15 266.98 260.68 265.99 687,962 +1.15(+0.43%)
Nov 15, 2021 269.27 269.95 259.01 264.84 969,172 -4.99(-1.85%)
Nov 12, 2021 266.01 270.04 263.68 269.82 786,450 +3.99(+1.50%)
Nov 11, 2021 260.23 266.88 257.68 265.83 804,805 +6.40(+2.47%)
Nov 10, 2021 263.47 259.43 1,363,260 -8.61(-3.21%)
Nov 09, 2021 273.34 276.14 264.62 268.04 1,076,199 -3.86(-1.42%)
Nov 08, 2021 269.24 273.29 266.13 271.89 1,264,699 +5.87(+2.21%)
Nov 05, 2021 267.28 268.45 261.12 266.03 1,014,996 -0.15(-0.05%)
Nov 04, 2021 267.26 269.44 257.77 266.17 1,884,723 +10.45(+4.09%)
Nov 03, 2021 252.34 257.23 249.41 255.72 1,200,029 +1.88(+0.74%)
Nov 02, 2021 249.91 254.78 245.57 253.84 1,670,921 +4.05(+1.62%)
Nov 01, 2021 249.91 253.01 244.55 249.78 1,677,795 +5.27(+2.16%)
Oct 29, 2021 234.05 245.81 230.47 244.51 4,365,072 +4.16(+1.73%)
Oct 28, 2021 227.71 240.35 227.46 240.35 1,608,321 +14.12(+6.24%)
Oct 27, 2021 231.07 232.96 225.15 226.24 1,168,090 -4.31(-1.87%)
Oct 26, 2021 233.74 230.54 1,148,674 -3.20(-1.37%)
Oct 25, 2021 229.31 237.22 226.62 233.74 1,638,694 +7.74(+3.43%)
Oct 22, 2021 229.88 232.04 225.44 226.00 780,600 -2.59(-1.13%)
Oct 21, 2021 228.36 230.19 224.92 228.59 672,543 -0.99(-0.43%)
Oct 20, 2021 232.72 233.31 227.10 229.58 933,911 -0.76(-0.33%)
Oct 19, 2021 237.97 238.55 227.53 230.34 1,095,963 -0.94(-0.41%)
Oct 18, 2021 222.42 232.21 222.13 231.28 1,252,260 +7.95(+3.56%)
Oct 15, 2021 228.03 228.96 223.18 223.33 930,382 -2.50(-1.11%)
Oct 14, 2021 219.70 226.85 219.69 225.83 1,155,379 +7.49(+3.43%)
Oct 13, 2021 213.30 220.84 212.72 218.34 1,041,145 +6.63(+3.13%)
Oct 12, 2021 212.78 213.74 209.76 211.71 724,743 +2.65(+1.27%)
Oct 11, 2021 209.98 213.97 208.81 209.07 761,332 -0.88(-0.42%)
Oct 08, 2021 216.70 217.46 208.48 209.94 1,291,613 -7.07(-3.26%)
Oct 07, 2021 220.62 221.54 216.62 217.01 656,615 -0.07(-0.03%)
Oct 06, 2021 214.77 217.47 209.46 217.08 1,030,325 -0.02(-0.01%)
Oct 05, 2021 211.86 218.50 210.03 217.10 1,075,195 +7.01(+3.34%)
Oct 04, 2021 213.79 214.82 207.55 210.09 1,040,559 -3.59(-1.68%)
Oct 01, 2021 214.25 216.36 205.48 213.68 1,143,481 -0.08(-0.04%)
Sep 30, 2021 218.32 223.41 213.63 213.76 1,044,635 +0.00(+0.00%)
Sep 29, 2021 213.60 215.66 211.25 213.76 758,537 +2.46(+1.16%)
Sep 28, 2021 213.80 214.71 209.94 211.30 1,008,238 -5.66(-2.61%)
Sep 27, 2021 220.61 220.62 214.79 216.96 864,412 -4.05(-1.83%)
Sep 24, 2021 222.47 224.21 219.65 221.01 721,538 -2.68(-1.20%)
Sep 23, 2021 221.49 226.72 221.49 223.70 1,080,801 +5.73(+2.63%)
Sep 22, 2021 214.47 221.25 211.85 217.97 934,635 +6.63(+3.14%)
Sep 21, 2021 213.44 215.11 208.45 211.34 1,033,594 +0.99(+0.47%)
Sep 20, 2021 211.50 212.81 205.24 210.35 2,301,379 -11.10(-5.01%)
Sep 17, 2021 223.01 224.53 218.43 221.45 2,149,068 -4.29(-1.90%)
Sep 16, 2021 226.77 227.03 219.99 225.75 1,355,403 -2.28(-1.00%)
Sep 15, 2021 224.70 230.59 224.55 228.03 1,507,543 +3.42(+1.52%)
Sep 14, 2021 226.30 229.03 222.93 224.61 1,356,881 +1.31(+0.58%)
Sep 13, 2021 236.76 236.99 216.80 223.31 2,587,211 -11.73(-4.99%)
Sep 10, 2021 243.49 246.66 234.85 235.04 1,576,933 -2.18(-0.92%)
Sep 09, 2021 231.95 241.63 231.69 237.22 1,200,922 +4.02(+1.73%)
Sep 08, 2021 237.56 237.56 229.36 233.20 1,234,717 +0.49(+0.21%)
Sep 07, 2021 234.88 235.72 232.09 232.71 1,069,509 -3.00(-1.27%)
Sep 03, 2021 237.27 239.30 233.57 235.71 882,944 -2.12(-0.89%)
Sep 02, 2021 233.90 242.39 233.90 237.83 1,122,692 +4.71(+2.02%)
Sep 01, 2021 230.72 235.17 227.72 233.12 948,158 +2.40(+1.04%)
Aug 31, 2021 230.99 231.07 224.72 230.72 854,842 -0.23(-0.10%)
Aug 30, 2021 234.59 238.22 230.86 230.96 1,148,890 +0.32(+0.14%)
Aug 27, 2021 226.78 231.81 226.78 230.64 1,010,729 +5.80(+2.58%)
Aug 26, 2021 226.98 230.39 224.59 224.84 931,040 -3.38(-1.48%)
Aug 25, 2021 223.72 234.43 221.72 228.22 1,881,938 +4.84(+2.17%)
Aug 24, 2021 222.33 223.47 216.41 223.38 1,240,107 +1.23(+0.55%)
Aug 23, 2021 219.41 224.39 216.91 222.15 1,590,347 +8.05(+3.76%)
Aug 20, 2021 208.39 214.91 208.30 214.10 1,145,945 +6.17(+2.97%)
Aug 19, 2021 205.74 211.55 205.17 207.93 1,396,822 -4.27(-2.01%)
Aug 18, 2021 211.79 216.05 209.68 212.20 970,870 +1.25(+0.59%)
Aug 17, 2021 215.75 218.06 205.40 210.95 2,190,961 -9.21(-4.18%)
Aug 16, 2021 226.54 226.54 215.73 220.16 2,204,839 -9.08(-3.96%)
Aug 13, 2021 231.91 233.86 227.22 229.24 871,561 -1.29(-0.56%)
Aug 12, 2021 229.62 231.52 224.56 230.53 1,118,965 +0.54(+0.23%)
Aug 11, 2021 233.90 235.92 221.95 229.99 1,966,573 -2.96(-1.27%)
Aug 10, 2021 226.40 235.86 226.40 232.96 2,028,467 +7.46(+3.31%)
Aug 09, 2021 219.00 226.62 214.49 225.50 1,462,580 +4.55(+2.06%)
Aug 06, 2021 215.38 221.61 209.56 220.95 1,694,401 +7.88(+3.70%)
Aug 05, 2021 204.53 220.47 203.02 213.06 2,569,987 +11.48(+5.70%)
Aug 04, 2021 203.79 206.65 200.83 201.58 1,183,901 -0.14(-0.07%)
Aug 03, 2021 199.59 202.53 196.43 201.72 1,074,227 +0.08(+0.04%)
Aug 02, 2021 203.06 203.65 199.43 201.64 1,138,818 +0.84(+0.42%)
Jul 30, 2021 197.66 202.31 196.39 200.80 1,597,020 +3.14(+1.59%)
Jul 29, 2021 192.18 205.64 190.83 197.66 2,615,675 +8.07(+4.26%)
Jul 28, 2021 185.18 190.53 184.57 189.60 795,129 +5.41(+2.94%)
Jul 27, 2021 186.70 187.11 180.25 184.19 1,228,314 -5.70(-3.00%)
Jul 26, 2021 186.15 189.97 185.68 189.89 1,065,056 +4.38(+2.36%)
Jul 23, 2021 187.19 188.75 181.52 185.51 929,143 -2.35(-1.25%)
Jul 22, 2021 187.06 189.39 184.48 187.86 832,219 +2.47(+1.34%)
Jul 21, 2021 189.07 193.29 184.42 185.39 1,873,304 +2.89(+1.59%)
Jul 20, 2021 174.45 183.91 174.03 182.49 1,301,379 +8.94(+5.15%)
Jul 19, 2021 168.62 175.08 165.91 173.55 1,802,294 -2.51(-1.43%)
Jul 16, 2021 182.25 184.14 174.90 176.07 1,003,627 -5.04(-2.78%)
Jul 15, 2021 178.01 185.48 178.01 181.11 1,517,215 +3.23(+1.81%)
Jul 14, 2021 180.79 185.69 176.73 177.88 1,155,500 -2.28(-1.27%)
Jul 13, 2021 181.18 184.19 179.37 180.16 1,127,702 -2.56(-1.40%)
Jul 12, 2021 172.22 187.87 171.54 182.72 3,747,516 +11.67(+6.83%)
Jul 09, 2021 166.17 171.84 165.19 171.05 1,348,659 +7.41(+4.53%)
Jul 08, 2021 161.48 164.17 159.05 163.64 750,610 -2.08(-1.25%)
Jul 07, 2021 163.73 167.24 162.55 165.72 760,431 +1.44(+0.88%)
Jul 06, 2021 166.65 166.81 162.34 164.28 683,196 -2.04(-1.22%)
Jul 02, 2021 167.76 168.14 165.57 166.31 514,498 -1.34(-0.80%)
Jul 01, 2021 165.68 167.86 165.07 167.66 694,651 +3.48(+2.12%)
Jun 30, 2021 162.42 164.31 162.14 164.18 604,624 +0.90(+0.55%)
Jun 29, 2021 165.68 166.20 162.61 163.28 621,997 -1.47(-0.89%)
Jun 28, 2021 163.56 166.60 161.75 164.75 688,229 +2.22(+1.37%)
Jun 25, 2021 163.67 165.54 161.88 162.53 1,691,709 +0.78(+0.48%)
Jun 24, 2021 162.06 162.06 158.87 161.75 862,496 +2.24(+1.41%)
Jun 23, 2021 158.55 161.63 158.55 159.51 719,376 +2.04(+1.29%)
Jun 22, 2021 157.30 158.29 154.88 157.47 824,421 +0.17(+0.11%)
Jun 21, 2021 155.87 158.39 155.40 157.31 1,053,694 +3.35(+2.18%)
Jun 18, 2021 156.38 158.52 153.81 153.96 1,383,476 -5.75(-3.60%)
Jun 17, 2021 159.98 160.72 155.12 159.71 1,263,800 -1.38(-0.85%)
Jun 16, 2021 160.89 162.18 158.63 161.08 724,573 -0.73(-0.45%)
Jun 15, 2021 164.22 164.44 158.81 161.81 1,024,103 -2.25(-1.37%)
Jun 14, 2021 165.32 166.06 162.96 164.06 485,940 -1.79(-1.08%)
Jun 11, 2021 164.63 166.06 163.30 165.85 698,671 +2.34(+1.43%)
Jun 10, 2021 169.86 169.86 163.09 163.52 806,962 -6.04(-3.56%)
Jun 09, 2021 170.53 171.21 168.68 169.56 940,430 -1.59(-0.93%)
Jun 08, 2021 166.57 172.68 165.94 171.15 843,033 +5.09(+3.06%)
Jun 07, 2021 169.20 169.40 163.88 166.07 780,145 -2.68(-1.59%)
Jun 04, 2021 164.40 169.04 164.23 168.75 652,094 +5.22(+3.19%)
Jun 03, 2021 164.29 165.31 161.21 163.53 552,884 -2.13(-1.29%)
Jun 02, 2021 166.32 167.49 164.08 165.66 668,375 -1.04(-0.62%)
Jun 01, 2021 165.31 168.99 164.82 166.70 1,317,609 +4.23(+2.60%)
May 28, 2021 163.84 164.49 160.66 162.47 771,248 -1.44(-0.88%)
May 27, 2021 159.49 165.01 157.89 163.91 2,424,477 +6.19(+3.92%)
May 26, 2021 153.66 157.76 153.62 157.72 590,235 +4.06(+2.64%)
May 25, 2021 156.01 157.31 153.13 153.66 824,584 -1.53(-0.98%)
May 24, 2021 156.12 156.36 149.97 155.19 569,402 +0.01(+0.01%)
May 21, 2021 155.04 157.79 154.47 155.18 1,113,477 +1.55(+1.01%)
May 20, 2021 152.34 153.93 150.18 153.63 741,578 +0.98(+0.64%)
May 19, 2021 150.72 153.40 148.37 152.65 757,062 -2.31(-1.49%)
May 18, 2021 154.56 157.43 152.59 154.95 930,614 +1.52(+0.99%)
May 17, 2021 158.02 159.29 151.20 153.44 1,069,199 -5.85(-3.68%)
May 14, 2021 154.74 160.44 154.48 159.29 843,435 +5.95(+3.88%)
May 13, 2021 153.69 156.28 150.97 153.34 702,235 +3.00(+2.00%)
May 12, 2021 154.13 155.10 149.84 150.33 1,051,296 -5.74(-3.68%)
May 11, 2021 149.91 156.46 149.43 156.07 618,057 +0.99(+0.64%)
May 10, 2021 158.88 160.58 154.80 155.08 1,160,772 -3.15(-1.99%)
May 07, 2021 150.20 158.63 149.75 158.23 1,147,572 +9.60(+6.46%)
May 06, 2021 153.39 154.74 145.86 148.63 2,626,077 -13.91(-8.56%)
May 05, 2021 161.40 163.93 159.08 162.54 1,019,871 +4.90(+3.11%)
May 04, 2021 159.00 159.40 154.16 157.64 976,049 -3.77(-2.34%)
May 03, 2021 164.83 165.30 160.90 161.41 670,543 -2.12(-1.30%)
Apr 30, 2021 160.84 164.38 160.64 163.53 1,411,447 +0.53(+0.33%)
Apr 29, 2021 166.31 167.13 159.83 163.00 793,564 -1.73(-1.05%)
Apr 28, 2021 164.09 165.94 162.57 164.73 610,775 -0.34(-0.21%)
Apr 27, 2021 164.34 166.87 162.84 165.07 975,770 -0.80(-0.48%)
Apr 26, 2021 158.26 167.22 157.53 165.86 1,389,575 +9.08(+5.79%)
Apr 23, 2021 151.74 163.23 150.40 156.78 1,623,602 +5.28(+3.49%)
Apr 22, 2021 151.69 155.46 149.39 151.50 1,458,147 +2.67(+1.80%)
Apr 21, 2021 143.78 148.91 142.48 148.83 710,155 +4.41(+3.05%)
Apr 20, 2021 151.74 152.02 142.73 144.42 1,102,549 -8.73(-5.70%)
Apr 19, 2021 151.15 155.35 150.51 153.15 1,295,084 +5.32(+3.60%)
Apr 16, 2021 147.65 148.78 146.74 147.84 748,555 +1.48(+1.01%)
Apr 15, 2021 149.78 150.06 145.00 146.36 1,066,110 -2.35(-1.58%)
Apr 14, 2021 144.63 150.22 144.14 148.71 1,136,085 +4.23(+2.93%)
Apr 13, 2021 143.94 145.15 141.91 144.48 1,092,012 +0.85(+0.59%)
Apr 12, 2021 143.28 144.24 141.62 143.63 815,596 +0.38(+0.26%)
Apr 09, 2021 142.17 143.43 140.82 143.25 657,133 +1.12(+0.79%)
Apr 08, 2021 140.94 142.80 140.29 142.14 876,828 +2.40(+1.72%)
Apr 07, 2021 148.38 148.67 139.31 139.74 1,328,217 -8.94(-6.01%)
Apr 06, 2021 145.38 149.46 144.94 148.67 913,192 +2.60(+1.78%)
Apr 05, 2021 149.24 149.59 144.89 146.07 797,975 -0.51(-0.34%)
Apr 01, 2021 144.10 147.63 143.47 146.58 1,158,055 +4.50(+3.17%)
Mar 31, 2021 143.07 144.37 141.68 142.08 2,046,476 +0.70(+0.50%)
Mar 30, 2021 142.17 142.52 139.85 141.38 1,386,163 -0.99(-0.70%)
Mar 29, 2021 145.49 145.49 141.39 142.37 780,321 -3.88(-2.65%)
Mar 26, 2021 146.83 146.83 142.59 146.25 743,002 +1.43(+0.99%)
Mar 25, 2021 141.42 145.18 138.02 144.82 991,588 +2.24(+1.57%)
Mar 24, 2021 143.94 146.93 142.52 142.58 1,069,270 +0.16(+0.11%)
Mar 23, 2021 146.66 147.84 141.42 142.43 786,551 -5.52(-3.73%)
Mar 22, 2021 147.42 148.78 144.65 147.95 761,329 +0.63(+0.43%)
Mar 19, 2021 148.48 149.18 144.54 147.32 1,718,110 -0.99(-0.67%)
Mar 18, 2021 151.18 154.18 148.20 148.31 1,364,655 -3.30(-2.17%)
Mar 17, 2021 149.04 152.51 147.40 151.61 1,043,144 +0.53(+0.35%)
Mar 16, 2021 155.52 155.52 150.05 151.07 984,774 -3.37(-2.18%)
Mar 15, 2021 151.77 155.33 151.77 154.45 724,886 +1.51(+0.99%)
Mar 12, 2021 155.64 157.46 151.55 152.94 1,012,848 -3.88(-2.47%)
Mar 11, 2021 151.99 157.53 149.98 156.82 1,634,394 +9.10(+6.16%)
Mar 10, 2021 145.14 151.61 144.65 147.72 1,996,992 +6.33(+4.48%)
Mar 09, 2021 139.59 143.87 138.02 141.38 1,256,663 +4.93(+3.61%)
Mar 08, 2021 140.61 142.29 136.03 136.46 1,363,939 -3.09(-2.22%)
Mar 05, 2021 139.93 140.23 129.80 139.55 1,460,539 +2.30(+1.67%)
Mar 04, 2021 141.55 142.24 133.00 137.25 3,001,754 -5.33(-3.73%)
Mar 03, 2021 149.28 150.04 142.32 142.58 1,569,248 -6.52(-4.37%)
Mar 02, 2021 149.26 153.86 148.76 149.09 1,361,671 +0.75(+0.50%)
Mar 01, 2021 155.24 156.43 146.94 148.35 2,459,427 -4.13(-2.71%)
Feb 26, 2021 148.38 154.13 147.25 152.48 1,771,700 +3.62(+2.43%)
Feb 25, 2021 156.62 158.00 147.34 148.86 1,365,934 -7.20(-4.61%)
Feb 24, 2021 149.82 157.25 148.19 156.06 1,871,791 +6.09(+4.06%)
Feb 23, 2021 145.69 150.59 136.89 149.97 2,385,644 -1.81(-1.20%)
Feb 22, 2021 149.50 155.07 148.98 151.78 2,388,193 +0.31(+0.20%)
Feb 19, 2021 140.41 152.26 140.15 151.47 3,845,591 +14.27(+10.40%)
Feb 18, 2021 145.95 146.70 136.50 137.20 4,201,996 -15.53(-10.17%)
Feb 17, 2021 157.74 157.86 149.70 152.73 2,383,034 -4.59(-2.92%)
Feb 16, 2021 165.37 166.19 156.81 157.32 1,926,150 -2.37(-1.48%)
Feb 12, 2021 159.52 160.96 156.22 159.69 1,639,317 +4.65(+3.00%)
Feb 11, 2021 151.39 155.62 149.87 155.04 1,499,400 +3.69(+2.44%)
Feb 10, 2021 156.41 156.93 150.44 151.35 1,531,621 -2.56(-1.66%)
Feb 09, 2021 155.54 156.43 151.12 153.92 1,584,842 -2.78(-1.78%)
Feb 08, 2021 155.19 158.93 154.04 156.70 2,601,464 +4.26(+2.79%)
Feb 05, 2021 152.28 154.31 149.70 152.44 5,124,465 +2.20(+1.47%)
Feb 04, 2021 148.34 151.79 147.08 150.24 8,648,473 -6.77(-4.31%)
Feb 03, 2021 161.49 165.97 155.58 157.01 2,339,860 -7.15(-4.35%)
Feb 02, 2021 164.35 166.49 162.67 164.16 1,211,977 +2.79(+1.73%)
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.