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 (%)
Feb 29, 2024 135.60 139.68 134.82 136.90 4,593,998 +5.75(+4.38%)
Feb 28, 2024 129.76 132.83 129.09 131.15 2,750,682 +3.45(+2.70%)
Feb 27, 2024 126.56 129.43 125.63 127.71 3,564,110 +7.02(+5.82%)
Feb 26, 2024 119.18 123.40 117.94 120.69 2,094,835 +0.86(+0.72%)
Feb 23, 2024 117.67 121.21 115.12 119.82 2,781,438 +2.45(+2.09%)
Feb 22, 2024 117.14 119.57 115.96 117.37 2,030,878 -0.37(-0.31%)
Feb 21, 2024 114.41 119.74 113.28 117.74 3,706,671 +3.70(+3.25%)
Feb 20, 2024 121.26 121.26 112.62 114.03 3,864,949 -7.72(-6.34%)
Feb 16, 2024 118.05 124.99 117.95 121.75 4,436,695 +5.06(+4.33%)
Feb 15, 2024 111.23 123.33 111.23 116.69 6,783,854 +3.09(+2.72%)
Feb 14, 2024 112.95 113.71 110.91 113.61 3,131,122 +2.17(+1.95%)
Feb 13, 2024 113.22 114.03 110.41 111.43 4,021,199 -7.84(-6.57%)
Feb 12, 2024 114.95 121.81 114.86 119.27 2,884,959 +4.28(+3.72%)
Feb 09, 2024 112.72 115.39 112.35 114.98 2,508,883 +1.44(+1.27%)
Feb 08, 2024 113.29 114.55 111.51 113.55 2,506,438 -0.72(-0.63%)
Feb 07, 2024 113.35 115.19 110.73 114.26 2,444,024 +2.02(+1.80%)
Feb 06, 2024 109.05 113.25 108.85 112.24 3,063,940 +4.26(+3.95%)
Feb 05, 2024 111.01 111.93 107.65 107.98 3,916,383 -5.48(-4.83%)
Feb 02, 2024 113.56 114.79 111.73 113.47 2,873,542 -2.51(-2.17%)
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.