Skip to main content

Albemarle Corp (NY: ALB )

94.73 -0.79 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 4.763 4.783 4.639 4.686 636,507 -0.07(-1.37%)
Feb 27, 2002 4.763 4.773 4.694 4.751 265,127 +0.00(+0.08%)
Feb 26, 2002 4.773 4.783 4.735 4.747 287,642 -0.02(-0.33%)
Feb 25, 2002 4.763 4.773 4.735 4.763 453,600 +0.00(+0.08%)
Feb 22, 2002 4.674 4.773 4.670 4.759 203,146 +0.11(+2.38%)
Feb 21, 2002 4.793 4.809 4.647 4.649 413,375 -0.16(-3.41%)
Feb 20, 2002 4.674 4.824 4.674 4.813 233,757 +0.16(+3.35%)
Feb 19, 2002 4.882 4.882 4.605 4.656 372,898 -0.23(-4.62%)
Feb 18, 2002 4.795 4.927 4.795 4.882 3,769,461 +0.00(+0.00%)
Feb 15, 2002 4.795 4.927 4.795 4.882 246,912 +0.09(+1.86%)
Feb 14, 2002 4.773 4.822 4.765 4.793 118,143 +0.02(+0.41%)
Feb 13, 2002 4.724 4.773 4.704 4.773 142,935 +0.05(+1.05%)
Feb 12, 2002 4.684 4.793 4.664 4.724 155,585 +0.02(+0.50%)
Feb 11, 2002 4.704 4.858 4.698 4.700 247,924 +0.01(+0.21%)
Feb 08, 2002 4.546 4.690 4.546 4.690 125,986 +0.14(+3.17%)
Feb 07, 2002 4.694 4.712 4.508 4.546 307,375 -0.16(-3.36%)
Feb 06, 2002 4.734 4.783 4.684 4.704 299,280 +0.01(+0.21%)
Feb 05, 2002 4.585 4.763 4.552 4.694 860,145 +0.08(+1.76%)
Feb 04, 2002 4.566 4.658 4.562 4.613 256,525 +0.05(+1.00%)
Feb 01, 2002 4.650 4.720 4.567 4.567 961,339 -0.07(-1.45%)
Jan 31, 2002 4.615 4.650 4.579 4.635 237,551 +0.02(+0.43%)
Jan 30, 2002 4.546 4.615 4.528 4.615 380,740 +0.09(+1.97%)
Jan 29, 2002 4.654 4.654 4.486 4.526 260,826 -0.13(-2.72%)
Jan 28, 2002 4.704 4.749 4.625 4.652 187,208 -0.04(-0.80%)
Jan 25, 2002 4.477 4.696 4.477 4.690 531,266 +0.19(+4.17%)
Jan 24, 2002 4.643 4.643 4.447 4.502 589,705 -0.14(-3.02%)
Jan 23, 2002 4.496 4.654 4.479 4.643 519,123 +0.15(+3.34%)
Jan 22, 2002 4.490 4.562 4.490 4.492 204,917 +0.01(+0.13%)
Jan 21, 2002 4.467 4.544 4.441 4.486 124,721 +0.00(+0.00%)
Jan 18, 2002 4.467 4.544 4.441 4.486 11,915,547 +0.03(+0.58%)
Jan 17, 2002 4.384 4.461 4.328 4.461 149,260 +0.03(+0.76%)
Jan 16, 2002 4.526 4.526 4.368 4.427 153,814 -0.10(-2.18%)
Jan 15, 2002 4.546 4.595 4.429 4.526 114,095 -0.02(-0.43%)
Jan 14, 2002 4.654 4.654 4.544 4.546 123,203 -0.10(-2.25%)
Jan 11, 2002 4.771 4.783 4.650 4.650 99,422 -0.12(-2.53%)
Jan 10, 2002 4.664 4.795 4.650 4.771 318,253 +0.03(+0.58%)
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.