Skip to main content

Albemarle Corp (NY: ALB )

99.97 -3.54 (-3.42%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 106.58 107.43 106.34 106.61 991,399 +1.00(+0.95%)
Aug 30, 2017 105.05 105.95 104.42 105.62 782,495 +0.65(+0.62%)
Aug 29, 2017 105.28 105.28 104.06 104.97 684,091 -0.89(-0.84%)
Aug 28, 2017 106.31 106.38 104.97 105.85 648,532 +0.44(+0.42%)
Aug 25, 2017 105.58 105.88 104.78 105.41 660,383 +0.08(+0.08%)
Aug 24, 2017 106.04 106.62 105.20 105.33 1,033,813 -0.49(-0.46%)
Aug 23, 2017 105.98 106.75 105.56 105.82 664,373 -0.39(-0.37%)
Aug 22, 2017 104.44 106.55 104.33 106.21 1,062,328 +2.15(+2.06%)
Aug 21, 2017 103.31 104.17 102.92 104.07 748,109 +0.82(+0.79%)
Aug 18, 2017 102.75 103.92 102.31 103.25 951,657 +0.44(+0.43%)
Aug 17, 2017 104.49 104.49 102.71 102.81 1,140,611 -1.20(-1.15%)
Aug 16, 2017 102.71 104.40 102.03 104.01 1,405,589 +1.41(+1.38%)
Aug 15, 2017 101.79 103.10 100.88 102.60 1,285,946 +0.96(+0.95%)
Aug 14, 2017 101.00 102.23 100.92 101.64 1,766,644 +1.35(+1.34%)
Aug 11, 2017 100.88 101.13 99.59 100.29 2,331,486 -1.46(-1.43%)
Aug 10, 2017 103.17 103.18 101.10 101.75 2,838,931 -2.03(-1.95%)
Aug 09, 2017 105.15 106.11 102.00 103.77 2,838,945 -2.06(-1.95%)
Aug 08, 2017 109.25 109.28 104.25 105.84 5,792,591 -7.03(-6.23%)
Aug 07, 2017 110.61 113.24 110.05 112.87 4,155,061 +3.19(+2.91%)
Aug 04, 2017 109.10 110.04 108.90 109.68 1,174,869 +0.73(+0.67%)
Aug 03, 2017 109.85 110.01 108.65 108.94 1,441,277 -0.60(-0.54%)
Aug 02, 2017 107.75 110.01 107.34 109.54 1,665,263 +1.85(+1.72%)
Aug 01, 2017 106.43 107.92 105.73 107.69 998,955 +1.49(+1.41%)
Jul 31, 2017 107.11 107.30 106.13 106.19 1,010,593 -0.64(-0.60%)
Jul 28, 2017 106.71 107.28 106.28 106.84 1,513,904 +0.12(+0.11%)
Jul 27, 2017 108.04 108.50 105.64 106.72 1,042,408 -0.76(-0.71%)
Jul 26, 2017 109.28 109.39 107.29 107.48 949,486 -1.47(-1.35%)
Jul 25, 2017 109.59 109.59 108.58 108.94 1,230,049 +0.18(+0.17%)
Jul 24, 2017 108.70 109.49 108.06 108.76 1,740,978 +0.24(+0.22%)
Jul 21, 2017 108.20 109.02 107.83 108.52 1,109,217 +0.39(+0.36%)
Jul 20, 2017 109.13 109.28 107.88 108.13 1,012,743 -1.15(-1.05%)
Jul 19, 2017 108.18 109.67 106.98 109.28 1,325,333 +1.31(+1.21%)
Jul 18, 2017 107.13 108.38 106.53 107.96 751,258 +0.80(+0.74%)
Jul 17, 2017 107.90 108.00 106.80 107.17 941,798 -0.65(-0.60%)
Jul 14, 2017 108.55 109.12 107.30 107.82 1,879,176 -0.10(-0.09%)
Jul 13, 2017 106.93 109.13 106.93 107.92 2,548,353 +1.05(+0.98%)
Jul 12, 2017 104.08 107.40 103.97 106.87 2,307,016 +3.29(+3.18%)
Jul 11, 2017 102.42 103.70 101.65 103.58 1,441,409 +1.48(+1.45%)
Jul 10, 2017 101.07 102.62 100.99 102.10 1,574,496 +1.24(+1.23%)
Jul 07, 2017 99.33 101.29 99.18 100.87 1,709,093 +1.78(+1.80%)
Jul 06, 2017 98.91 100.03 98.40 99.09 1,280,737 +0.03(+0.03%)
Jul 05, 2017 97.21 99.65 97.21 99.06 1,479,409 +1.82(+1.88%)
Jul 03, 2017 97.52 97.69 96.60 97.23 605,668 +0.45(+0.46%)
Jun 30, 2017 96.49 97.69 96.40 96.78 880,264 +0.80(+0.83%)
Jun 29, 2017 98.29 98.36 95.16 95.99 1,075,577 -2.06(-2.10%)
Jun 28, 2017 96.41 98.43 95.95 98.05 1,310,241 +2.25(+2.35%)
Jun 27, 2017 96.65 96.92 95.65 95.80 1,431,871 -0.50(-0.52%)
Jun 26, 2017 96.39 97.72 95.60 96.31 1,992,061 +0.16(+0.16%)
Jun 23, 2017 96.57 97.12 95.76 96.15 3,380,149 -0.32(-0.33%)
Jun 22, 2017 97.64 97.85 96.39 96.47 1,286,964 -0.91(-0.93%)
Jun 21, 2017 98.65 98.69 97.09 97.38 1,389,309 -1.42(-1.44%)
Jun 20, 2017 98.90 100.09 98.12 98.80 878,319 -0.54(-0.54%)
Jun 19, 2017 99.50 100.17 98.03 99.34 1,215,519 +0.22(+0.22%)
Jun 16, 2017 97.39 99.15 97.07 99.12 1,858,305 +1.87(+1.92%)
Jun 15, 2017 99.00 99.04 95.03 97.25 2,812,700 -2.95(-2.95%)
Jun 14, 2017 103.27 103.31 99.55 100.20 1,865,261 -3.11(-3.01%)
Jun 13, 2017 103.01 103.54 101.77 103.31 1,212,304 +1.64(+1.61%)
Jun 12, 2017 105.36 105.52 101.47 101.67 1,973,581 -3.85(-3.65%)
Jun 09, 2017 104.93 106.62 104.32 105.52 1,237,364 +1.03(+0.99%)
Jun 08, 2017 104.94 102.75 104.49 1,575,545 +1.34(+1.30%)
Jun 07, 2017 103.03 103.48 102.76 103.14 1,168,515 +0.11(+0.11%)
Jun 06, 2017 103.78 104.21 102.98 103.03 825,896 -0.85(-0.82%)
Jun 05, 2017 104.06 104.69 103.47 103.89 754,037 -0.44(-0.42%)
Jun 02, 2017 103.69 104.61 103.38 104.32 661,728 +0.67(+0.64%)
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.