Albemarle Corp (NY: ALB )

206.84 USD -0.14 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 209.10 212.04 206.07 206.84 1,153,813 -0.14(-0.07%)
Aug 03, 2021 204.79 207.81 201.55 206.98 1,046,927 +0.08(+0.04%)
Aug 02, 2021 208.36 208.96 204.63 206.90 1,109,876 +0.86(+0.42%)
Jul 30, 2021 202.82 207.59 201.51 206.04 1,556,433 +3.22(+1.59%)
Jul 29, 2021 197.19 211.00 195.81 202.82 2,549,200 +8.28(+4.26%)
Jul 28, 2021 190.01 195.50 189.38 194.54 774,922 +5.55(+2.94%)
Jul 27, 2021 191.57 191.99 184.95 188.99 1,197,098 -5.85(-3.00%)
Jul 26, 2021 191.00 194.92 190.52 194.84 1,037,989 +4.49(+2.36%)
Jul 23, 2021 192.07 193.68 186.25 190.35 905,530 -2.41(-1.25%)
Jul 22, 2021 191.94 194.33 189.29 192.76 811,069 +2.54(+1.34%)
Jul 21, 2021 194.00 198.33 189.23 190.22 1,825,696 +2.97(+1.59%)
Jul 20, 2021 179.00 188.71 178.57 187.25 1,268,306 +9.17(+5.15%)
Jul 19, 2021 173.02 179.65 170.24 178.08 1,756,490 -2.58(-1.43%)
Jul 16, 2021 187.00 188.94 179.46 180.66 978,121 -5.17(-2.78%)
Jul 15, 2021 182.65 190.32 182.65 185.83 1,478,656 +3.31(+1.81%)
Jul 14, 2021 185.50 190.53 181.34 182.52 1,126,134 -2.34(-1.27%)
Jul 13, 2021 185.90 188.99 184.05 184.86 1,099,043 -2.63(-1.40%)
Jul 12, 2021 176.71 192.77 176.01 187.49 3,652,276 +11.98(+6.83%)
Jul 09, 2021 170.50 176.32 169.50 175.51 1,314,384 +7.60(+4.53%)
Jul 08, 2021 165.69 168.45 163.20 167.91 731,534 -2.13(-1.25%)
Jul 07, 2021 168.00 171.60 166.79 170.04 741,106 +1.48(+0.88%)
Jul 06, 2021 171.00 171.16 166.57 168.56 665,833 -2.09(-1.22%)
Jul 02, 2021 172.14 172.52 169.89 170.65 501,423 -1.38(-0.80%)
Jul 01, 2021 170.00 172.24 169.37 172.03 676,997 +3.57(+2.12%)
Jun 30, 2021 166.66 168.60 166.37 168.46 589,258 +0.92(+0.55%)
Jun 29, 2021 170.00 170.53 166.85 167.54 606,190 -1.51(-0.89%)
Jun 28, 2021 167.83 170.95 165.97 169.05 670,739 +2.28(+1.37%)
Jun 25, 2021 167.94 169.86 166.10 166.77 1,648,716 +0.80(+0.48%)
Jun 24, 2021 166.29 166.29 163.01 165.97 840,577 +2.30(+1.41%)
Jun 23, 2021 162.68 165.85 162.68 163.67 701,094 +2.09(+1.29%)
Jun 22, 2021 161.40 162.42 158.92 161.58 803,469 +0.17(+0.11%)
Jun 21, 2021 159.93 162.52 159.45 161.41 1,026,915 +3.44(+2.18%)
Jun 18, 2021 160.46 162.65 157.82 157.97 1,348,316 -5.90(-3.60%)
Jun 17, 2021 164.15 164.91 159.16 163.87 1,231,682 -1.41(-0.85%)
Jun 16, 2021 165.09 166.41 162.76 165.28 706,159 -0.75(-0.45%)
Jun 15, 2021 168.50 168.73 162.95 166.03 998,077 -2.31(-1.37%)
Jun 14, 2021 169.63 170.39 167.21 168.34 473,591 -1.84(-1.08%)
Jun 11, 2021 168.92 170.39 167.56 170.18 680,915 +2.40(+1.43%)
Jun 10, 2021 174.29 174.29 167.34 167.78 786,454 -6.59(-3.78%)
Jun 09, 2021 175.37 176.07 173.47 174.37 914,480 -1.64(-0.93%)
Jun 08, 2021 171.30 177.58 170.65 176.01 819,771 +5.23(+3.06%)
Jun 07, 2021 174.00 174.21 168.53 170.78 758,618 -2.76(-1.59%)
Jun 04, 2021 169.06 173.84 168.90 173.54 634,100 +5.37(+3.19%)
Jun 03, 2021 168.95 170.00 165.78 168.17 537,628 -2.19(-1.29%)
Jun 02, 2021 171.04 172.24 168.74 170.36 649,932 -1.07(-0.62%)
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.