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 (%)
Mar 29, 2002 5.329 5.483 5.329 5.449 1,176,676 +0.00(+0.00%)
Mar 28, 2002 5.329 5.483 5.329 5.449 1,176,676 +0.12(+2.30%)
Mar 27, 2002 5.190 5.338 5.190 5.327 851,971 +0.18(+3.46%)
Mar 26, 2002 5.137 5.156 5.103 5.149 214,699 +0.00(+0.04%)
Mar 25, 2002 5.151 5.160 5.131 5.147 441,538 -0.01(-0.12%)
Mar 22, 2002 5.160 5.180 5.143 5.153 203,572 -0.02(-0.42%)
Mar 21, 2002 5.170 5.198 5.141 5.174 1,360,777 -0.04(-0.68%)
Mar 20, 2002 5.180 5.216 5.141 5.210 785,209 +0.02(+0.42%)
Mar 19, 2002 5.285 5.287 5.145 5.188 742,725 -0.10(-1.83%)
Mar 18, 2002 5.226 5.334 5.220 5.285 329,257 +0.06(+1.14%)
Mar 15, 2002 5.151 5.261 5.141 5.226 436,733 +0.08(+1.54%)
Mar 14, 2002 5.083 5.172 5.083 5.147 321,670 +0.06(+1.24%)
Mar 13, 2002 5.026 5.121 5.010 5.083 203,572 +0.05(+0.94%)
Mar 12, 2002 5.101 5.139 4.998 5.036 326,222 -0.09(-1.66%)
Mar 11, 2002 5.081 5.141 5.046 5.121 283,231 +0.04(+0.74%)
Mar 08, 2002 5.071 5.121 5.012 5.083 386,662 +0.04(+0.86%)
Mar 07, 2002 5.042 5.085 5.036 5.040 397,536 -0.00(-0.04%)
Mar 06, 2002 4.973 5.042 4.969 5.042 306,497 +0.08(+1.67%)
Mar 05, 2002 5.012 5.022 4.949 4.959 322,682 -0.01(-0.28%)
Mar 04, 2002 4.745 5.002 4.745 4.973 500,207 +0.18(+3.71%)
Mar 01, 2002 4.706 4.797 4.686 4.795 800,130 +0.11(+2.28%)
Feb 28, 2002 4.765 4.785 4.640 4.688 636,260 -0.07(-1.37%)
Feb 27, 2002 4.765 4.775 4.696 4.753 265,024 +0.00(+0.08%)
Feb 26, 2002 4.775 4.785 4.737 4.749 287,530 -0.02(-0.33%)
Feb 25, 2002 4.765 4.775 4.737 4.765 453,423 +0.00(+0.08%)
Feb 22, 2002 4.676 4.775 4.672 4.761 203,067 +0.11(+2.38%)
Feb 21, 2002 4.795 4.810 4.648 4.650 413,215 -0.16(-3.41%)
Feb 20, 2002 4.676 4.826 4.676 4.814 233,666 +0.16(+3.35%)
Feb 19, 2002 4.884 4.884 4.607 4.658 372,753 -0.23(-4.62%)
Feb 18, 2002 4.797 4.929 4.797 4.884 3,767,995 +0.00(+0.00%)
Feb 15, 2002 4.797 4.929 4.797 4.884 246,816 +0.09(+1.86%)
Feb 14, 2002 4.775 4.824 4.767 4.795 118,097 +0.02(+0.41%)
Feb 13, 2002 4.725 4.775 4.706 4.775 142,880 +0.05(+1.05%)
Feb 12, 2002 4.686 4.795 4.666 4.725 155,524 +0.02(+0.50%)
Feb 11, 2002 4.706 4.860 4.700 4.702 247,827 +0.01(+0.21%)
Feb 08, 2002 4.548 4.692 4.548 4.692 125,937 +0.14(+3.17%)
Feb 07, 2002 4.696 4.714 4.510 4.548 307,256 -0.16(-3.36%)
Feb 06, 2002 4.735 4.785 4.686 4.706 299,163 +0.01(+0.21%)
Feb 05, 2002 4.587 4.765 4.553 4.696 859,811 +0.08(+1.76%)
Feb 04, 2002 4.567 4.660 4.563 4.615 256,426 +0.05(+1.00%)
Feb 01, 2002 4.652 4.721 4.569 4.569 960,965 -0.07(-1.45%)
Jan 31, 2002 4.617 4.652 4.581 4.636 237,459 +0.02(+0.43%)
Jan 30, 2002 4.548 4.617 4.530 4.617 380,592 +0.09(+1.96%)
Jan 29, 2002 4.656 4.656 4.488 4.528 260,725 -0.13(-2.72%)
Jan 28, 2002 4.706 4.751 4.627 4.654 187,135 -0.04(-0.80%)
Jan 25, 2002 4.478 4.698 4.478 4.692 531,059 +0.19(+4.17%)
Jan 24, 2002 4.644 4.644 4.449 4.504 589,476 -0.14(-3.02%)
Jan 23, 2002 4.498 4.656 4.480 4.644 518,921 +0.15(+3.34%)
Jan 22, 2002 4.492 4.563 4.492 4.494 204,837 +0.01(+0.13%)
Jan 21, 2002 4.468 4.546 4.443 4.488 124,672 +0.00(+0.00%)
Jan 18, 2002 4.468 4.546 4.443 4.488 11,910,913 +0.03(+0.58%)
Jan 17, 2002 4.385 4.462 4.330 4.462 149,202 +0.03(+0.76%)
Jan 16, 2002 4.528 4.528 4.370 4.429 153,754 -0.10(-2.18%)
Jan 15, 2002 4.548 4.597 4.431 4.528 114,051 -0.02(-0.43%)
Jan 14, 2002 4.656 4.656 4.546 4.548 123,155 -0.10(-2.25%)
Jan 11, 2002 4.773 4.785 4.652 4.652 99,384 -0.12(-2.53%)
Jan 10, 2002 4.666 4.797 4.652 4.773 318,130 +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.