Skip to main content

Albemarle Corp (NY: ALB )

99.09 +6.32 (+6.81%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 79.62 79.96 77.59 79.48 2,487,801 -0.52(-0.65%)
Jul 30, 2020 79.49 80.86 78.12 80.00 934,386 -0.80(-0.99%)
Jul 29, 2020 81.53 81.53 79.00 80.80 1,205,516 +0.13(+0.16%)
Jul 28, 2020 82.22 82.69 80.59 80.68 916,695 -2.00(-2.42%)
Jul 27, 2020 82.43 83.00 80.82 82.68 1,208,651 -1.21(-1.45%)
Jul 24, 2020 83.86 84.74 83.08 83.89 607,970 -0.86(-1.01%)
Jul 23, 2020 84.59 86.18 83.83 84.75 785,243 +0.23(+0.27%)
Jul 22, 2020 84.05 85.20 83.54 84.52 753,514 +0.49(+0.59%)
Jul 21, 2020 84.41 84.95 83.89 84.03 852,059 +0.13(+0.16%)
Jul 20, 2020 85.54 85.95 83.52 83.89 847,481 -1.37(-1.61%)
Jul 17, 2020 83.86 86.38 83.79 85.26 1,411,299 +1.94(+2.32%)
Jul 16, 2020 83.19 83.63 82.35 83.33 884,579 -0.14(-0.17%)
Jul 15, 2020 82.78 83.69 82.07 83.47 1,437,091 +2.36(+2.91%)
Jul 14, 2020 78.61 81.31 78.00 81.11 1,404,551 +2.50(+3.18%)
Jul 13, 2020 77.40 81.41 77.25 78.61 2,296,184 +2.57(+3.38%)
Jul 10, 2020 73.25 76.18 72.62 76.04 1,112,087 +3.03(+4.15%)
Jul 09, 2020 75.36 75.36 72.08 73.01 1,197,633 -2.12(-2.82%)
Jul 08, 2020 75.11 76.86 73.69 75.13 1,401,913 -0.05(-0.06%)
Jul 07, 2020 77.36 77.53 74.82 75.18 1,329,315 -3.10(-3.96%)
Jul 06, 2020 77.11 78.36 76.52 78.28 1,084,373 +2.56(+3.39%)
Jul 02, 2020 74.86 76.76 74.83 75.72 919,217 +2.41(+3.29%)
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.