Albemarle Corp (NY: ALB )

114.82 -7.77 (-6.34%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 122.10 122.10 113.40 114.82 3,838,420 -7.77(-6.34%)
Feb 16, 2024 118.87 125.85 118.77 122.59 4,406,242 +5.09(+4.33%)
Feb 15, 2024 112.00 124.18 112.00 117.50 6,737,290 +3.11(+2.72%)
Feb 14, 2024 113.73 114.50 111.68 114.39 3,109,630 +2.19(+1.95%)
Feb 13, 2024 114.00 114.82 111.17 112.20 3,993,598 -7.89(-6.57%)
Feb 12, 2024 115.75 122.65 115.66 120.09 2,865,157 +4.31(+3.72%)
Feb 09, 2024 113.50 116.19 113.13 115.78 2,491,662 +1.45(+1.27%)
Feb 08, 2024 114.07 115.34 112.28 114.33 2,489,234 -0.72(-0.63%)
Feb 07, 2024 114.13 115.99 111.50 115.05 2,427,249 +2.03(+1.80%)
Feb 06, 2024 109.80 114.03 109.60 113.02 3,042,909 +4.29(+3.95%)
Feb 05, 2024 111.78 112.70 108.39 108.73 3,889,501 -5.52(-4.83%)
Feb 02, 2024 114.34 115.58 112.50 114.25 2,853,818 -2.53(-2.17%)
Feb 01, 2024 117.00 118.10 113.29 116.78 3,397,896 +2.04(+1.78%)
Jan 31, 2024 119.25 120.10 114.48 114.74 3,648,353 -5.57(-4.63%)
Jan 30, 2024 121.27 122.99 118.80 120.31 1,947,279 -2.89(-2.35%)
Jan 29, 2024 118.65 123.28 117.38 123.20 1,990,478 +3.36(+2.80%)
Jan 26, 2024 120.07 122.13 119.00 119.84 1,524,961 +1.39(+1.17%)
Jan 25, 2024 122.00 123.37 115.96 118.45 2,809,539 -3.24(-2.66%)
Jan 24, 2024 125.35 126.08 120.02 121.69 2,024,208 -0.90(-0.73%)
Jan 23, 2024 123.92 127.24 120.82 122.59 2,883,271 +1.84(+1.52%)
Jan 22, 2024 113.78 122.79 113.00 120.75 4,023,045 +5.62(+4.88%)
Jan 19, 2024 118.08 118.09 112.29 115.13 4,170,332 -2.86(-2.42%)
Jan 18, 2024 121.09 121.37 115.12 117.99 3,418,374 -2.71(-2.25%)
Jan 17, 2024 123.02 124.61 120.24 120.70 2,817,317 -5.25(-4.17%)
Jan 16, 2024 125.50 127.05 123.84 125.95 2,256,287 -0.10(-0.08%)
Jan 12, 2024 128.79 130.12 125.65 126.05 1,637,687 -2.60(-2.02%)
Jan 11, 2024 132.74 133.18 127.93 128.65 2,975,759 -4.29(-3.23%)
Jan 10, 2024 131.79 134.09 130.12 132.94 2,144,074 -0.73(-0.55%)
Jan 09, 2024 133.99 135.12 131.10 133.67 1,829,410 -2.91(-2.13%)
Jan 08, 2024 134.20 136.99 132.75 136.58 1,878,443 +0.75(+0.55%)
Jan 05, 2024 135.42 138.22 133.95 135.83 2,284,886 -0.10(-0.07%)
Jan 04, 2024 141.08 141.08 135.03 135.93 3,207,819 -4.25(-3.03%)
Jan 03, 2024 142.59 142.90 136.70 140.18 2,730,594 -6.71(-4.57%)
Jan 02, 2024 143.00 149.61 141.26 146.89 1,984,786 +2.41(+1.67%)
Dec 29, 2023 149.03 149.03 142.15 144.48 2,834,586 -4.95(-3.31%)
Dec 28, 2023 149.30 151.79 149.00 149.43 1,377,759 +0.11(+0.07%)
Dec 27, 2023 153.19 153.21 147.23 149.32 2,027,108 -3.07(-2.01%)
Dec 26, 2023 152.09 153.09 149.10 152.39 1,956,943 +2.30(+1.53%)
Dec 22, 2023 145.94 153.54 145.45 150.09 2,601,797 +4.64(+3.19%)
Dec 21, 2023 146.12 147.33 143.48 145.45 1,800,512 +2.92(+2.05%)
Dec 20, 2023 148.62 150.07 141.77 142.53 2,626,221 -6.40(-4.30%)
Dec 19, 2023 148.42 151.29 147.53 148.93 2,275,341 +3.02(+2.07%)
Dec 18, 2023 147.14 147.42 143.92 145.91 2,652,987 -1.15(-0.78%)
Dec 15, 2023 147.16 151.23 145.51 147.06 5,938,884 +1.17(+0.80%)
Dec 14, 2023 143.50 148.77 143.35 145.89 5,667,820 +6.23(+4.46%)
Dec 13, 2023 128.99 140.40 128.97 139.66 4,959,730 +12.08(+9.47%)
Dec 12, 2023 126.18 128.26 123.10 127.58 3,070,232 +1.40(+1.11%)
Dec 11, 2023 123.65 126.68 120.41 126.18 2,806,198 -1.44(-1.13%)
Dec 08, 2023 128.63 132.87 127.36 127.62 4,858,780 +2.63(+2.11%)
Dec 07, 2023 120.88 125.72 120.60 124.99 3,981,675 +7.03(+5.96%)
Dec 06, 2023 117.16 121.82 116.38 117.96 5,047,944 +5.03(+4.45%)
Dec 05, 2023 115.89 116.62 111.80 112.94 4,360,100 -6.70(-5.60%)
Dec 04, 2023 123.55 125.60 118.87 119.64 3,425,047 -6.16(-4.90%)
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.