Skip to main content

Albemarle Corp (NY: ALB )

90.88 -0.60 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 91.00 93.17 90.75 90.88 2,100,302 -0.60(-0.66%)
Jul 23, 2024 92.38 93.04 91.06 91.48 1,896,216 -2.09(-2.23%)
Jul 22, 2024 93.13 93.99 91.40 93.57 2,073,946 +1.48(+1.61%)
Jul 19, 2024 92.74 92.92 90.02 92.09 2,235,709 -1.72(-1.83%)
Jul 18, 2024 94.61 98.22 93.45 93.81 2,324,419 -1.27(-1.34%)
Jul 17, 2024 97.31 99.25 92.65 95.08 2,468,968 -2.63(-2.69%)
Jul 16, 2024 95.36 98.09 94.27 97.71 2,586,628 +2.22(+2.32%)
Jul 15, 2024 93.60 96.95 93.12 95.49 2,639,841 -2.38(-2.43%)
Jul 12, 2024 98.98 99.70 96.83 97.87 1,968,425 -0.08(-0.08%)
Jul 11, 2024 98.36 100.19 96.91 97.95 2,708,255 +1.05(+1.08%)
Jul 10, 2024 91.04 97.30 90.75 96.90 4,171,253 +6.43(+7.11%)
Jul 09, 2024 96.85 98.02 90.32 90.47 6,425,696 -8.68(-8.75%)
Jul 08, 2024 99.15 101.65 99.11 99.15 2,193,846 +0.80(+0.81%)
Jul 05, 2024 98.78 100.34 97.14 98.35 2,229,830 -1.74(-1.74%)
Jul 03, 2024 98.10 101.38 97.00 100.09 2,309,130 +3.03(+3.12%)
Jul 02, 2024 98.81 102.56 96.00 97.06 4,115,008 -0.35(-0.36%)
Jul 01, 2024 95.25 97.44 94.82 97.41 2,451,431 +1.89(+1.98%)
Jun 28, 2024 96.50 96.60 93.54 95.52 4,489,175 -0.75(-0.78%)
Jun 27, 2024 98.48 99.10 94.88 96.27 4,049,520 -4.01(-4.00%)
Jun 26, 2024 95.52 100.63 95.03 100.28 4,846,332 +7.51(+8.10%)
Jun 25, 2024 95.20 96.11 92.61 92.77 3,220,482 -3.63(-3.77%)
Jun 24, 2024 93.55 96.53 93.19 96.40 3,279,690 +1.74(+1.84%)
Jun 21, 2024 93.00 96.00 92.29 94.66 5,570,247 +0.87(+0.93%)
Jun 20, 2024 97.70 97.99 93.73 93.79 5,660,851 -5.75(-5.78%)
Jun 18, 2024 100.36 102.50 98.70 99.54 3,526,945 -1.09(-1.08%)
Jun 17, 2024 102.74 104.16 98.95 100.63 4,290,709 -2.88(-2.78%)
Jun 14, 2024 107.10 108.59 103.32 103.51 3,910,611 -4.32(-4.01%)
Jun 13, 2024 111.19 112.87 107.27 107.83 4,276,644 -4.40(-3.92%)
Jun 12, 2024 116.57 118.36 111.37 112.23 2,733,535 -1.32(-1.16%)
Jun 11, 2024 113.12 113.74 111.72 113.55 1,964,326 -0.09(-0.08%)
Jun 10, 2024 113.58 114.47 112.01 113.64 1,707,930 -0.88(-0.77%)
Jun 07, 2024 116.35 117.13 113.81 114.52 2,064,437 -3.23(-2.74%)
Jun 06, 2024 116.57 118.08 114.01 117.74 3,013,274 -0.47(-0.40%)
Jun 05, 2024 118.62 119.83 117.05 118.21 1,651,853 +0.34(+0.29%)
Jun 04, 2024 119.31 120.18 117.60 117.87 2,127,357 -2.57(-2.13%)
Jun 03, 2024 124.38 124.38 119.35 120.44 2,131,653 -1.69(-1.39%)
May 31, 2024 123.73 124.84 119.76 122.14 3,538,514 -1.19(-0.96%)
May 30, 2024 123.11 125.47 122.86 123.32 1,563,485 +0.34(+0.28%)
May 29, 2024 124.25 125.89 122.95 122.98 1,771,205 -4.30(-3.38%)
May 28, 2024 127.81 129.02 125.43 127.29 2,113,051 +0.17(+0.13%)
May 24, 2024 123.50 127.23 123.18 127.12 1,452,803 +4.62(+3.77%)
May 23, 2024 126.29 126.29 122.22 122.50 1,759,928 -3.52(-2.79%)
May 22, 2024 123.54 127.88 122.35 126.01 2,432,531 -0.16(-0.13%)
May 21, 2024 128.35 130.32 126.17 126.17 1,661,042 -3.50(-2.70%)
May 20, 2024 130.52 130.52 125.83 129.67 2,220,625 -0.97(-0.74%)
May 17, 2024 129.19 134.25 128.77 130.63 2,291,812 +1.92(+1.49%)
May 16, 2024 128.13 129.96 126.28 128.71 1,749,993 +1.61(+1.27%)
May 15, 2024 136.75 136.99 126.18 127.10 3,943,319 -7.86(-5.82%)
May 14, 2024 132.51 136.49 132.37 134.96 2,169,512 +3.94(+3.00%)
May 13, 2024 130.62 133.79 129.99 131.02 1,568,375 +1.88(+1.46%)
May 10, 2024 133.41 133.41 128.58 129.14 1,927,744 -3.92(-2.94%)
May 09, 2024 130.72 133.40 129.02 133.06 1,971,045 +3.08(+2.37%)
May 08, 2024 127.64 130.40 126.33 129.98 1,835,892 -1.09(-0.83%)
May 07, 2024 129.87 135.25 129.53 131.06 2,438,648 +0.77(+0.59%)
May 06, 2024 130.00 131.01 127.18 130.30 1,966,752 +2.67(+2.09%)
May 03, 2024 127.63 130.45 126.91 127.63 2,609,706 +2.79(+2.23%)
May 02, 2024 117.07 127.01 116.92 124.84 4,506,326 +6.28(+5.29%)
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.