Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albemarle Corp (NY: ALB )

172.40 +9.77 (+6.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2023 163.98 173.28 163.52 172.40 2,547,016 +9.77(+6.01%)
Sep 27, 2023 165.11 165.58 162.07 162.63 2,244,404 -1.02(-0.62%)
Sep 26, 2023 164.51 166.16 162.00 163.65 2,295,183 -3.24(-1.94%)
Sep 25, 2023 166.39 167.11 165.98 166.89 1,788,833 -1.32(-0.78%)
Sep 22, 2023 172.15 173.51 167.68 168.21 1,288,562 -0.73(-0.43%)
Sep 21, 2023 172.50 172.72 167.67 168.94 2,246,811 -5.50(-3.15%)
Sep 20, 2023 180.09 181.48 174.21 174.44 1,730,028 -5.55(-3.08%)
Sep 19, 2023 181.30 182.25 178.41 179.99 1,397,179 -1.63(-0.90%)
Sep 18, 2023 183.38 183.50 179.47 181.62 1,419,884 -2.22(-1.21%)
Sep 15, 2023 184.33 188.47 182.93 183.84 1,980,559 -1.13(-0.61%)
Sep 14, 2023 186.15 186.63 183.81 184.97 1,552,699 +0.79(+0.43%)
Sep 13, 2023 184.91 186.41 182.58 184.18 1,440,866 +0.23(+0.12%)
Sep 12, 2023 185.60 187.99 183.21 183.95 1,483,832 -1.97(-1.06%)
Sep 11, 2023 185.90 188.78 185.25 185.92 1,300,278 +1.89(+1.02%)
Sep 08, 2023 186.65 187.11 181.91 184.03 1,535,050 -3.13(-1.67%)
Sep 07, 2023 186.28 187.95 183.63 187.16 1,770,171 -2.26(-1.19%)
Sep 06, 2023 200.02 201.32 187.48 189.42 2,549,281 -10.95(-5.46%)
Sep 05, 2023 199.81 203.18 196.90 200.37 2,586,634 +0.54(+0.27%)
Sep 01, 2023 200.22 201.60 198.17 199.83 1,160,667 +1.55(+0.78%)
Aug 31, 2023 199.16 199.53 197.47 198.28 1,003,432 +0.12(+0.06%)
Aug 30, 2023 196.78 198.79 195.29 198.16 1,083,864 +0.84(+0.43%)
Aug 29, 2023 190.22 198.36 189.05 197.32 1,716,334 +8.09(+4.28%)
Aug 28, 2023 189.06 192.56 188.60 189.23 1,178,889 -0.10(-0.05%)
Aug 25, 2023 189.59 190.46 185.26 189.33 1,765,156 -1.00(-0.52%)
Aug 24, 2023 191.62 192.51 188.94 190.33 1,283,560 -1.04(-0.54%)
Aug 23, 2023 188.11 191.93 186.35 191.36 1,191,426 +3.61(+1.92%)
Aug 22, 2023 189.35 190.06 185.48 187.75 1,874,091 +0.09(+0.05%)
Aug 21, 2023 185.58 188.13 185.30 187.66 1,790,809 +4.67(+2.55%)
Aug 18, 2023 180.40 183.27 179.93 182.99 1,779,116 +0.71(+0.39%)
Aug 17, 2023 180.89 184.29 179.65 182.28 2,095,677 +1.15(+0.63%)
Aug 16, 2023 181.81 186.38 179.46 181.14 1,855,239 -2.50(-1.36%)
Aug 15, 2023 182.48 184.56 178.89 183.64 2,682,430 -1.50(-0.81%)
Aug 14, 2023 184.38 185.58 181.69 185.14 2,810,070 -1.95(-1.04%)
Aug 11, 2023 189.92 190.10 186.35 187.08 1,786,995 -4.17(-2.18%)
Aug 10, 2023 195.13 195.40 190.75 191.25 1,958,501 -2.54(-1.31%)
Aug 09, 2023 196.07 197.11 193.69 193.80 1,080,045 -1.43(-0.73%)
Aug 08, 2023 193.49 195.28 191.12 195.23 1,509,164 -1.10(-0.56%)
Aug 07, 2023 199.72 200.01 194.30 196.32 1,727,137 -3.33(-1.67%)
Aug 04, 2023 200.47 205.41 198.82 199.66 2,153,498 +0.74(+0.37%)
Aug 03, 2023 214.07 214.52 198.38 198.92 3,210,340 -3.53(-1.74%)
Aug 02, 2023 205.04 205.27 200.56 202.45 2,037,616 -5.09(-2.45%)
Aug 01, 2023 209.54 210.58 205.48 207.54 1,949,806 -4.28(-2.02%)
Jul 31, 2023 207.62 215.35 206.36 211.82 3,315,918 +4.22(+2.03%)
Jul 28, 2023 209.87 211.50 205.17 207.60 1,832,671 +2.09(+1.02%)
Jul 27, 2023 210.47 210.49 204.67 205.50 2,254,227 -4.06(-1.94%)
Jul 26, 2023 211.01 212.65 207.69 209.56 1,628,572 -2.48(-1.17%)
Jul 25, 2023 212.18 217.30 210.95 212.05 2,102,186 +1.71(+0.81%)
Jul 24, 2023 213.46 213.92 207.90 210.34 2,296,332 -5.18(-2.40%)
Jul 21, 2023 220.27 220.64 211.11 215.52 2,839,502 -7.10(-3.19%)
Jul 20, 2023 229.50 231.03 221.09 222.63 2,260,161 -9.39(-4.05%)
Jul 19, 2023 236.49 237.03 231.04 232.02 1,245,021 -4.50(-1.90%)
Jul 18, 2023 237.49 238.61 234.57 236.52 1,073,475 -0.63(-0.27%)
Jul 17, 2023 233.61 238.93 233.49 237.15 882,352 +2.39(+1.02%)
Jul 14, 2023 240.97 241.22 233.99 234.76 1,083,507 -6.39(-2.65%)
Jul 13, 2023 245.47 245.47 239.60 241.15 997,067 -1.77(-0.73%)
Jul 12, 2023 239.48 246.18 239.48 242.91 1,184,376 +4.34(+1.82%)
Jul 11, 2023 243.96 246.90 237.49 238.57 1,528,443 -0.77(-0.32%)
Jul 10, 2023 236.99 240.67 236.30 239.34 1,291,883 +2.34(+0.99%)
Jul 07, 2023 226.51 239.74 226.51 237.00 2,145,843 +9.93(+4.37%)
Jul 06, 2023 224.99 227.47 219.39 227.08 1,694,417 -1.45(-0.63%)
Jul 05, 2023 227.71 231.69 225.94 228.52 1,488,488 -0.24(-0.10%)
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.