Albemarle Corp (NY: ALB )

290.15 +4.25 (+1.49%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 288.70 291.09 285.50 290.15 1,209,239 +4.25(+1.49%)
Feb 01, 2023 280.14 289.27 279.47 285.90 1,328,762 +4.45(+1.58%)
Jan 31, 2023 272.35 282.44 271.09 281.45 1,554,376 +9.47(+3.48%)
Jan 30, 2023 276.86 280.80 271.73 271.98 1,127,542 -9.74(-3.46%)
Jan 27, 2023 281.24 285.33 278.17 281.72 1,234,320 +2.27(+0.81%)
Jan 26, 2023 277.67 285.44 275.76 279.45 1,848,630 +8.47(+3.13%)
Jan 25, 2023 264.23 271.30 260.73 270.98 1,272,196 +6.39(+2.42%)
Jan 24, 2023 270.00 270.00 252.65 264.59 1,738,808 +3.95(+1.52%)
Jan 23, 2023 249.50 261.10 248.91 260.64 1,972,936 +12.15(+4.89%)
Jan 20, 2023 241.37 248.86 239.71 248.49 1,266,612 +9.38(+3.92%)
Jan 19, 2023 242.19 244.00 235.83 239.11 1,452,553 -4.69(-1.92%)
Jan 18, 2023 245.61 251.88 243.55 243.80 1,181,580 +0.73(+0.30%)
Jan 17, 2023 243.52 245.43 241.76 243.07 1,354,309 +0.84(+0.35%)
Jan 13, 2023 236.00 242.32 233.34 242.23 1,262,866 -0.98(-0.40%)
Jan 12, 2023 238.06 244.77 235.66 243.21 1,461,929 +6.65(+2.81%)
Jan 11, 2023 228.31 238.05 227.45 236.56 1,931,416 +12.66(+5.65%)
Jan 10, 2023 225.35 227.39 220.67 223.90 896,487 -0.10(-0.04%)
Jan 09, 2023 224.68 230.44 224.00 224.00 1,467,798 +2.36(+1.06%)
Jan 06, 2023 220.00 223.00 215.29 221.64 1,618,330 +3.03(+1.39%)
Jan 05, 2023 222.28 224.82 217.05 218.61 1,549,024 -4.96(-2.22%)
Jan 04, 2023 219.10 224.86 215.67 223.57 1,734,662 +9.07(+4.23%)
Jan 03, 2023 219.15 219.48 208.57 214.50 2,289,367 -2.36(-1.09%)
Dec 30, 2022 215.14 218.48 213.60 216.86 951,835 -0.61(-0.28%)
Dec 29, 2022 217.87 221.85 216.87 217.47 1,285,348 +3.43(+1.60%)
Dec 28, 2022 213.44 217.02 210.42 214.04 1,754,846 -0.12(-0.06%)
Dec 27, 2022 225.29 226.17 213.52 214.16 1,871,666 -12.80(-5.64%)
Dec 23, 2022 224.48 227.16 221.24 226.96 678,752 +0.98(+0.43%)
Dec 22, 2022 229.14 229.38 222.14 225.98 1,228,583 -6.65(-2.86%)
Dec 21, 2022 234.29 237.70 227.05 232.63 1,381,569 -0.87(-0.37%)
Dec 20, 2022 230.12 236.29 229.07 233.50 1,033,500 +0.16(+0.07%)
Dec 19, 2022 242.75 243.13 231.29 233.34 1,270,957 -9.52(-3.92%)
Dec 16, 2022 238.72 244.59 236.91 242.86 2,508,778 +2.36(+0.98%)
Dec 15, 2022 240.73 246.59 237.77 240.50 1,958,601 -6.97(-2.81%)
Dec 14, 2022 260.06 262.67 246.27 247.47 1,991,763 -14.03(-5.36%)
Dec 13, 2022 268.42 268.57 259.14 261.49 942,460 +2.55(+0.98%)
Dec 12, 2022 251.97 260.68 250.19 258.95 1,245,473 +6.10(+2.41%)
Dec 09, 2022 256.56 257.31 251.97 252.85 1,188,538 -2.78(-1.09%)
Dec 08, 2022 263.24 263.24 253.94 255.62 1,414,437 -1.58(-0.61%)
Dec 07, 2022 260.31 264.96 256.16 257.20 1,241,930 -0.38(-0.15%)
Dec 06, 2022 266.95 266.95 254.98 257.58 1,778,200 -7.23(-2.73%)
Dec 05, 2022 280.91 281.91 264.70 264.81 1,874,378 -19.02(-6.70%)
Dec 02, 2022 273.25 284.94 272.25 283.83 1,180,087 +8.98(+3.27%)
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.