Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 68.30 69.97 68.20 69.67 1,065,218 +1.06(+1.54%)
Dec 30, 2019 68.77 69.48 68.39 68.61 841,026 -0.08(-0.11%)
Dec 27, 2019 69.21 69.56 68.50 68.68 777,420 -0.46(-0.66%)
Dec 26, 2019 68.99 69.15 68.39 69.14 765,722 +0.16(+0.24%)
Dec 24, 2019 69.06 69.59 68.70 68.98 671,737 -0.10(-0.15%)
Dec 23, 2019 67.11 69.30 66.45 69.08 2,108,616 +1.97(+2.94%)
Dec 20, 2019 67.12 67.71 66.36 67.11 2,612,825 +0.87(+1.31%)
Dec 19, 2019 65.81 67.19 65.13 66.24 2,040,175 +0.52(+0.80%)
Dec 18, 2019 65.72 66.33 65.41 65.72 1,449,078 +0.12(+0.19%)
Dec 17, 2019 63.24 65.77 62.95 65.59 1,599,518 +2.45(+3.88%)
Dec 16, 2019 64.44 64.75 62.95 63.14 1,501,191 -0.41(-0.65%)
Dec 13, 2019 65.12 65.28 63.26 63.55 1,610,303 -1.33(-2.04%)
Dec 12, 2019 62.66 65.05 62.57 64.88 1,857,454 +2.59(+4.16%)
Dec 11, 2019 61.97 62.66 61.66 62.29 1,090,800 +0.35(+0.57%)
Dec 10, 2019 61.28 62.14 60.81 61.93 1,076,037 +0.55(+0.90%)
Dec 09, 2019 60.94 62.12 60.70 61.38 958,270 +0.40(+0.65%)
Dec 06, 2019 60.98 61.55 60.34 60.99 1,265,950 +0.59(+0.97%)
Dec 05, 2019 60.01 60.67 59.38 60.40 1,454,583 +0.64(+1.08%)
Dec 04, 2019 60.89 61.83 59.65 59.75 1,634,491 -0.62(-1.02%)
Dec 03, 2019 60.38 60.58 58.91 60.37 1,664,000 -1.32(-2.14%)
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.