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 (%)
Jul 29, 2022 234.14 241.22 232.67 239.85 1,534,657 +7.84(+3.38%)
Jul 28, 2022 232.76 234.69 228.34 232.00 1,104,130 +1.99(+0.87%)
Jul 27, 2022 224.17 231.37 220.93 230.01 801,955 +9.02(+4.08%)
Jul 26, 2022 224.10 224.94 220.34 220.99 897,889 -2.42(-1.09%)
Jul 25, 2022 217.53 223.63 213.19 223.41 734,008 +6.00(+2.76%)
Jul 22, 2022 223.84 224.10 216.22 217.41 720,828 -4.06(-1.84%)
Jul 21, 2022 215.49 221.94 215.25 221.48 881,322 +5.98(+2.77%)
Jul 20, 2022 209.88 216.49 206.78 215.50 950,823 +7.84(+3.78%)
Jul 19, 2022 204.06 208.43 203.23 207.66 795,483 +7.50(+3.75%)
Jul 18, 2022 202.48 204.41 198.85 200.16 957,841 +3.12(+1.58%)
Jul 15, 2022 196.69 197.83 191.76 197.03 929,527 +3.97(+2.05%)
Jul 14, 2022 189.15 193.17 186.71 193.07 1,010,805 +0.65(+0.34%)
Jul 13, 2022 188.10 194.49 185.79 192.42 898,341 +0.18(+0.09%)
Jul 12, 2022 194.13 195.94 189.63 192.24 955,816 -3.93(-2.00%)
Jul 11, 2022 198.00 198.57 193.59 196.17 914,377 -6.00(-2.97%)
Jul 08, 2022 199.83 204.74 196.62 202.17 924,762 +2.88(+1.44%)
Jul 07, 2022 199.96 202.74 198.65 199.29 1,623,940 +4.62(+2.37%)
Jul 06, 2022 196.49 198.47 190.16 194.68 1,514,223 -2.09(-1.06%)
Jul 05, 2022 197.54 197.54 191.52 196.77 1,226,032 -4.63(-2.30%)
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.