Skip to main content

Albemarle Corp (NY: ALB )

99.54 -1.09 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 197.21 198.24 189.81 190.90 2,586,275 -8.22(-4.13%)
May 30, 2023 201.97 203.23 196.39 199.12 1,713,479 -2.10(-1.04%)
May 26, 2023 205.47 205.79 198.29 201.22 1,767,486 -0.97(-0.48%)
May 25, 2023 208.63 208.98 200.04 202.19 2,952,436 -7.16(-3.42%)
May 24, 2023 211.38 211.89 206.64 209.35 1,811,487 -3.79(-1.78%)
May 23, 2023 203.62 217.11 203.21 213.13 4,069,044 +9.44(+4.63%)
May 22, 2023 206.65 207.70 202.43 203.69 1,907,715 +2.32(+1.15%)
May 19, 2023 205.67 206.58 200.69 201.38 1,599,653 -5.91(-2.85%)
May 18, 2023 209.19 209.79 205.46 207.28 2,054,592 +2.12(+1.03%)
May 17, 2023 202.32 206.78 200.56 205.16 1,602,751 +2.29(+1.13%)
May 16, 2023 199.52 204.95 198.86 202.88 2,291,526 +1.89(+0.94%)
May 15, 2023 197.93 205.34 197.93 200.98 2,599,050 +7.85(+4.07%)
May 12, 2023 195.88 198.03 191.73 193.13 1,449,107 -2.69(-1.38%)
May 11, 2023 196.73 198.93 194.62 195.82 2,432,509 +3.96(+2.06%)
May 10, 2023 196.13 197.09 189.63 191.87 2,361,010 -0.65(-0.34%)
May 09, 2023 184.95 194.71 184.95 192.52 3,369,280 +9.16(+5.00%)
May 08, 2023 181.50 184.35 180.57 183.35 2,755,480 +6.10(+3.44%)
May 05, 2023 176.99 182.49 176.99 177.26 2,396,066 +4.00(+2.31%)
May 04, 2023 170.65 182.42 170.27 173.26 4,620,780 +2.70(+1.58%)
May 03, 2023 178.00 179.90 170.34 170.56 3,689,621 -0.48(-0.28%)
May 02, 2023 172.97 173.81 169.92 171.04 2,345,866 -3.82(-2.18%)
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.