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

Albemarle Corp (NY: ALB )

108.05 +0.22 (+0.20%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 14, 2024 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 (%)
Jan 31, 2024 118.43 119.28 113.69 113.95 3,673,568 -5.53(-4.63%)
Jan 30, 2024 120.44 122.15 117.98 119.48 1,960,737 -2.87(-2.35%)
Jan 29, 2024 117.84 122.43 116.57 122.35 2,004,235 +3.34(+2.80%)
Jan 26, 2024 119.25 121.29 118.18 119.02 1,535,500 +1.38(+1.17%)
Jan 25, 2024 121.16 122.52 115.16 117.64 2,828,957 -3.22(-2.66%)
Jan 24, 2024 124.49 125.21 119.20 120.86 2,038,198 -0.89(-0.73%)
Jan 23, 2024 123.07 126.37 119.99 121.75 2,903,198 +1.83(+1.52%)
Jan 22, 2024 113.00 121.95 112.22 119.92 4,050,850 +5.58(+4.88%)
Jan 19, 2024 117.27 117.28 111.52 114.34 4,199,155 -2.84(-2.42%)
Jan 18, 2024 120.26 120.54 114.33 117.18 3,442,000 -2.69(-2.25%)
Jan 17, 2024 122.18 123.76 119.42 119.87 2,836,788 -5.21(-4.17%)
Jan 16, 2024 124.64 126.18 122.99 125.08 2,271,881 -0.10(-0.08%)
Jan 12, 2024 127.91 129.23 124.79 125.19 1,649,005 -2.58(-2.02%)
Jan 11, 2024 131.83 132.27 127.05 127.77 2,996,325 -4.26(-3.23%)
Jan 10, 2024 130.88 133.17 129.23 132.03 2,158,892 -0.73(-0.55%)
Jan 09, 2024 133.07 134.19 130.20 132.75 1,842,053 -2.89(-2.13%)
Jan 08, 2024 133.28 136.05 131.84 135.64 1,891,425 +0.75(+0.55%)
Jan 05, 2024 134.49 137.27 133.03 134.90 2,300,678 -0.10(-0.07%)
Jan 04, 2024 140.11 140.11 134.10 135.00 3,229,989 -4.22(-3.03%)
Jan 03, 2024 141.61 141.91 135.76 139.22 2,749,466 -6.66(-4.57%)
Jan 02, 2024 142.02 148.58 140.29 145.88 1,998,503 +2.39(+1.67%)
Dec 29, 2023 148.01 148.01 141.17 143.49 2,854,177 -4.92(-3.31%)
Dec 28, 2023 148.28 150.75 147.98 148.40 1,387,281 +0.11(+0.07%)
Dec 27, 2023 152.14 152.16 146.22 148.29 2,041,118 -3.05(-2.01%)
Dec 26, 2023 151.05 152.04 148.08 151.34 1,970,468 +2.28(+1.53%)
Dec 22, 2023 144.94 152.49 144.45 149.06 2,619,779 +4.61(+3.19%)
Dec 21, 2023 145.12 146.32 142.50 144.45 1,812,956 +2.90(+2.05%)
Dec 20, 2023 147.60 149.04 140.80 141.55 2,644,372 -6.36(-4.30%)
Dec 19, 2023 147.40 150.25 146.52 147.91 2,291,067 +3.00(+2.07%)
Dec 18, 2023 146.13 146.41 142.93 144.91 2,671,323 -1.14(-0.78%)
Dec 15, 2023 146.15 150.19 144.51 146.05 5,979,930 +1.16(+0.80%)
Dec 14, 2023 142.51 147.75 142.37 144.89 5,706,993 +6.19(+4.46%)
Dec 13, 2023 128.10 139.44 128.09 138.70 4,994,009 +12.00(+9.47%)
Dec 12, 2023 125.31 127.38 122.25 126.70 3,091,452 +1.39(+1.11%)
Dec 11, 2023 122.80 125.81 119.58 125.31 2,825,593 -1.44(-1.13%)
Dec 08, 2023 127.75 131.96 126.49 126.75 4,892,361 +2.61(+2.11%)
Dec 07, 2023 120.05 124.86 119.77 124.13 4,009,194 +6.98(+5.96%)
Dec 06, 2023 116.36 120.98 115.58 117.15 5,082,833 +4.99(+4.45%)
Dec 05, 2023 115.09 115.82 111.03 112.16 4,390,234 -6.66(-5.60%)
Dec 04, 2023 122.70 124.74 118.05 118.82 3,448,719 -6.12(-4.90%)
Dec 01, 2023 118.56 125.00 118.04 124.94 2,831,303 +4.84(+4.03%)
Nov 30, 2023 123.00 123.00 117.65 120.09 4,086,444 -2.09(-1.71%)
Nov 29, 2023 125.23 127.20 120.45 122.18 2,571,386 -0.52(-0.43%)
Nov 28, 2023 120.32 124.73 119.00 122.71 2,460,043 +3.10(+2.59%)
Nov 27, 2023 124.18 124.57 117.17 119.61 4,356,539 -8.01(-6.28%)
Nov 24, 2023 124.03 129.01 123.99 127.62 1,443,531 +2.26(+1.80%)
Nov 22, 2023 124.91 125.40 119.83 125.36 2,616,249 +0.45(+0.36%)
Nov 21, 2023 127.45 129.45 124.19 124.91 2,578,522 -4.19(-3.24%)
Nov 20, 2023 126.33 130.23 125.03 129.09 2,944,343 +2.94(+2.33%)
Nov 17, 2023 123.79 126.19 121.85 126.15 2,036,253 +4.74(+3.91%)
Nov 16, 2023 123.59 125.81 119.31 121.41 3,598,968 -5.07(-4.01%)
Nov 15, 2023 125.94 133.16 125.93 126.48 3,378,274 +2.38(+1.92%)
Nov 14, 2023 117.60 125.09 117.60 124.10 4,083,082 +11.02(+9.75%)
Nov 13, 2023 113.50 115.75 110.91 113.08 4,375,267 -2.76(-2.39%)
Nov 10, 2023 113.64 116.62 112.08 115.84 2,675,395 +2.36(+2.08%)
Nov 09, 2023 118.82 119.43 112.54 113.49 2,770,131 -4.37(-3.71%)
Nov 08, 2023 120.43 122.20 116.72 117.86 2,421,456 -3.07(-2.54%)
Nov 07, 2023 117.85 121.93 117.45 120.92 2,720,914 +2.62(+2.22%)
Nov 06, 2023 123.88 124.52 117.35 118.30 4,052,584 -8.44(-6.66%)
Nov 03, 2023 126.57 132.92 125.28 126.74 4,278,441 +3.33(+2.70%)
Nov 02, 2023 117.85 125.77 115.22 123.41 7,243,356 +1.64(+1.35%)
Nov 01, 2023 124.56 127.11 118.45 121.77 4,839,977 -3.78(-3.01%)
Oct 31, 2023 125.44 126.11 121.97 125.55 6,663,819 -0.62(-0.49%)
Oct 30, 2023 134.68 136.15 125.54 126.17 3,892,017 -6.96(-5.23%)
Oct 27, 2023 135.46 137.01 132.51 133.14 1,522,887 -0.76(-0.57%)
Oct 26, 2023 135.07 137.60 133.37 133.90 2,294,484 -0.11(-0.08%)
Oct 25, 2023 134.68 136.77 131.93 134.01 3,017,161 -3.88(-2.82%)
Oct 24, 2023 135.67 140.42 135.61 137.89 2,348,788 +2.93(+2.17%)
Oct 23, 2023 135.24 137.50 133.04 134.96 3,241,713 -2.38(-1.73%)
Oct 20, 2023 141.55 143.22 137.21 137.34 3,692,202 -5.82(-4.07%)
Oct 19, 2023 149.11 150.13 141.29 143.16 4,247,449 -8.25(-5.45%)
Oct 18, 2023 162.06 162.47 150.59 151.41 5,827,313 -16.43(-9.79%)
Oct 17, 2023 164.61 170.42 163.90 167.84 1,609,976 +1.73(+1.04%)
Oct 16, 2023 164.36 168.19 163.97 166.10 1,902,503 +4.31(+2.66%)
Oct 13, 2023 170.17 173.50 161.22 161.79 2,312,141 -7.35(-4.34%)
Oct 12, 2023 173.10 175.80 164.33 169.14 3,355,610 +5.94(+3.64%)
Oct 11, 2023 160.51 164.73 160.51 163.20 1,793,586 +2.69(+1.68%)
Oct 10, 2023 157.22 162.41 156.48 160.51 2,508,673 +6.27(+4.06%)
Oct 09, 2023 156.51 156.96 151.71 154.24 2,632,922 -4.05(-2.56%)
Oct 06, 2023 153.16 159.61 152.17 158.29 1,852,251 +4.76(+3.10%)
Oct 05, 2023 155.69 156.14 150.53 153.53 1,967,465 -3.34(-2.13%)
Oct 04, 2023 156.03 157.34 150.65 156.86 2,326,644 +1.61(+1.04%)
Oct 03, 2023 158.45 159.74 153.64 155.25 2,539,665 -5.59(-3.47%)
Oct 02, 2023 167.55 167.94 159.81 160.84 1,968,811 -7.56(-4.49%)
Sep 29, 2023 173.30 175.12 168.04 168.39 1,989,505 -2.34(-1.37%)
Sep 28, 2023 162.39 171.59 161.93 170.73 2,571,964 +9.68(+6.01%)
Sep 27, 2023 163.51 163.97 160.50 161.05 2,266,388 -1.01(-0.62%)
Sep 26, 2023 162.91 164.55 160.43 162.06 2,317,665 -3.21(-1.94%)
Sep 25, 2023 164.78 165.49 164.37 165.27 1,806,355 -1.31(-0.78%)
Sep 22, 2023 170.48 171.83 166.05 166.58 1,301,183 -0.72(-0.43%)
Sep 21, 2023 170.83 171.05 166.04 167.30 2,268,819 -5.45(-3.15%)
Sep 20, 2023 178.34 179.72 172.52 172.75 1,746,974 -5.50(-3.08%)
Sep 19, 2023 179.54 180.48 176.67 178.24 1,410,864 -1.61(-0.90%)
Sep 18, 2023 181.60 181.72 177.73 179.86 1,433,792 -2.20(-1.21%)
Sep 15, 2023 182.54 186.64 181.16 182.06 1,999,959 -1.12(-0.61%)
Sep 14, 2023 184.34 184.82 182.03 183.18 1,567,908 +0.78(+0.43%)
Sep 13, 2023 183.12 184.61 180.81 182.39 1,454,980 +0.23(+0.12%)
Sep 12, 2023 183.80 186.17 181.44 182.17 1,498,367 -1.95(-1.06%)
Sep 11, 2023 184.09 186.95 183.45 184.11 1,313,015 +1.87(+1.02%)
Sep 08, 2023 184.83 185.29 180.15 182.25 1,550,087 -3.10(-1.67%)
Sep 07, 2023 184.48 186.12 181.85 185.35 1,787,510 -2.23(-1.19%)
Sep 06, 2023 198.07 199.37 185.66 187.58 2,574,252 -10.84(-5.46%)
Sep 05, 2023 197.87 201.21 194.99 198.42 2,611,971 +0.53(+0.27%)
Sep 01, 2023 198.28 199.65 196.25 197.89 1,172,036 +1.53(+0.78%)
Aug 31, 2023 197.23 197.60 195.56 196.36 1,013,261 +0.12(+0.06%)
Aug 30, 2023 194.87 196.86 193.39 196.24 1,094,481 +0.83(+0.42%)
Aug 29, 2023 188.37 196.44 187.22 195.41 1,733,146 +8.01(+4.28%)
Aug 28, 2023 187.22 190.69 186.77 187.39 1,190,437 -0.10(-0.05%)
Aug 25, 2023 187.75 188.61 183.46 187.49 1,782,446 -0.99(-0.52%)
Aug 24, 2023 189.76 190.64 187.11 188.48 1,296,133 -1.03(-0.54%)
Aug 23, 2023 186.29 190.07 184.55 189.51 1,203,096 +3.58(+1.92%)
Aug 22, 2023 187.51 188.21 183.68 185.93 1,892,448 +0.09(+0.05%)
Aug 21, 2023 183.78 186.31 183.50 185.84 1,808,351 +4.62(+2.55%)
Aug 18, 2023 178.65 181.49 178.18 181.22 1,796,543 +0.70(+0.39%)
Aug 17, 2023 179.13 182.50 177.91 180.52 2,116,205 +1.14(+0.63%)
Aug 16, 2023 180.04 184.58 177.72 179.38 1,873,412 -2.48(-1.36%)
Aug 15, 2023 180.71 182.77 177.16 181.86 2,708,705 -1.48(-0.81%)
Aug 14, 2023 182.59 183.78 179.92 183.34 2,837,596 -1.93(-1.04%)
Aug 11, 2023 188.07 188.25 184.54 185.27 1,804,499 -4.13(-2.18%)
Aug 10, 2023 193.23 193.50 188.90 189.40 1,977,685 -2.52(-1.31%)
Aug 09, 2023 194.17 195.20 191.81 191.92 1,090,625 -1.41(-0.73%)
Aug 08, 2023 191.61 193.38 189.26 193.33 1,523,947 -1.09(-0.56%)
Aug 07, 2023 197.78 198.07 192.41 194.42 1,744,055 -3.30(-1.67%)
Aug 04, 2023 198.52 203.42 196.90 197.72 2,174,593 +0.73(+0.37%)
Aug 03, 2023 212.00 212.44 196.46 196.99 3,241,786 -3.50(-1.74%)
Aug 02, 2023 203.06 203.28 198.62 200.49 2,057,575 -5.04(-2.45%)
Aug 01, 2023 207.51 208.54 203.49 205.53 1,968,899 -4.24(-2.02%)
Jul 31, 2023 205.60 213.26 204.36 209.76 3,348,398 +4.18(+2.03%)
Jul 28, 2023 207.84 209.45 203.18 205.59 1,850,623 +2.08(+1.02%)
Jul 27, 2023 208.43 208.45 202.68 203.51 2,276,308 -4.02(-1.94%)
Jul 26, 2023 208.97 210.59 205.67 207.53 1,644,524 -2.46(-1.17%)
Jul 25, 2023 210.12 215.19 208.91 209.99 2,122,778 +1.69(+0.81%)
Jul 24, 2023 211.39 211.84 205.88 208.30 2,318,825 -5.13(-2.40%)
Jul 21, 2023 218.13 218.50 209.06 213.43 2,867,316 -7.04(-3.19%)
Jul 20, 2023 227.28 228.79 218.94 220.47 2,282,300 -9.30(-4.05%)
Jul 19, 2023 234.19 234.74 228.80 229.76 1,257,216 -4.46(-1.90%)
Jul 18, 2023 235.19 236.30 232.29 234.22 1,083,990 -0.62(-0.27%)
Jul 17, 2023 231.35 236.61 231.23 234.84 890,995 +2.36(+1.02%)
Jul 14, 2023 238.63 238.88 231.72 232.48 1,094,120 -6.32(-2.65%)
Jul 13, 2023 243.09 243.09 237.28 238.81 1,006,834 -1.75(-0.73%)
Jul 12, 2023 237.16 243.79 237.16 240.56 1,195,978 +4.30(+1.82%)
Jul 11, 2023 241.59 244.51 235.19 236.26 1,543,415 -0.76(-0.32%)
Jul 10, 2023 234.69 238.34 234.00 237.02 1,304,538 +2.31(+0.99%)
Jul 07, 2023 224.31 237.41 224.31 234.71 2,166,862 +9.83(+4.37%)
Jul 06, 2023 222.81 225.26 217.26 224.87 1,711,014 -1.43(-0.63%)
Jul 05, 2023 225.50 229.44 223.75 226.31 1,503,069 -0.24(-0.10%)
Jul 03, 2023 221.60 229.41 221.60 226.54 1,514,016 +6.10(+2.77%)
Jun 30, 2023 216.69 221.18 214.03 220.45 1,364,612 +4.06(+1.88%)
Jun 29, 2023 214.56 217.02 213.07 216.39 1,624,180 +1.96(+0.91%)
Jun 28, 2023 222.81 222.98 214.13 214.43 1,923,269 -9.95(-4.43%)
Jun 27, 2023 222.14 225.29 218.78 224.38 1,188,935 +1.83(+0.82%)
Jun 26, 2023 219.22 225.33 218.75 222.55 1,709,044 +4.98(+2.29%)
Jun 23, 2023 219.06 219.33 215.62 217.57 3,525,185 -5.75(-2.58%)
Jun 22, 2023 226.06 226.06 219.78 223.32 1,614,294 -4.33(-1.90%)
Jun 21, 2023 227.28 230.27 226.47 227.65 1,572,178 -1.82(-0.79%)
Jun 20, 2023 225.86 230.83 222.42 229.47 2,314,058 +4.00(+1.77%)
Jun 16, 2023 228.62 229.15 224.50 225.47 2,377,088 -2.71(-1.19%)
Jun 15, 2023 222.58 229.61 222.00 228.18 1,384,174 +44.89(+24.49%)
May 08, 2023 181.43 184.28 180.50 183.28 2,756,552 +6.09(+3.44%)
May 05, 2023 176.92 182.41 176.92 177.19 2,396,998 +3.99(+2.31%)
May 04, 2023 170.58 182.35 170.21 173.20 4,622,578 +2.70(+1.58%)
May 03, 2023 177.93 179.83 170.28 170.49 3,691,057 -0.48(-0.28%)
May 02, 2023 172.90 173.75 169.85 170.98 2,346,779 -3.82(-2.18%)
May 01, 2023 184.91 185.17 174.61 174.79 1,932,973 -8.08(-4.42%)
Apr 28, 2023 182.71 183.40 180.16 182.87 2,556,824 -0.53(-0.29%)
Apr 27, 2023 179.31 186.29 177.98 183.40 2,451,940 +4.73(+2.65%)
Apr 26, 2023 175.05 180.43 175.05 178.67 3,341,853 +4.48(+2.57%)
Apr 25, 2023 177.43 178.11 173.88 174.19 2,758,213 -7.20(-3.97%)
Apr 24, 2023 176.06 182.22 175.23 181.39 6,001,299 +10.07(+5.88%)
Apr 21, 2023 185.87 185.93 169.42 171.32 8,924,922 -19.03(-10.00%)
Apr 20, 2023 195.59 197.55 190.35 190.35 2,466,152 -10.58(-5.27%)
Apr 19, 2023 199.61 202.14 198.69 200.93 1,108,031 -1.47(-0.73%)
Apr 18, 2023 206.72 209.25 201.09 202.40 2,089,144 -0.62(-0.31%)
Apr 17, 2023 202.16 205.46 201.68 203.02 3,547,620 +1.87(+0.93%)
Apr 14, 2023 201.73 209.50 200.69 201.15 2,299,029 +0.98(+0.49%)
Apr 13, 2023 200.35 202.47 197.17 200.17 1,298,247 +1.29(+0.65%)
Apr 12, 2023 202.97 203.87 198.62 198.88 1,338,169 -0.01(-0.01%)
Apr 11, 2023 198.50 199.52 194.30 198.89 1,760,415 +1.86(+0.95%)
Apr 10, 2023 191.75 197.11 190.88 197.03 2,036,724 +5.07(+2.64%)
Apr 06, 2023 192.45 193.25 190.32 191.96 2,042,924 -2.00(-1.03%)
Apr 05, 2023 198.15 198.31 190.56 193.96 4,723,415 -12.68(-6.14%)
Apr 04, 2023 213.91 213.91 204.31 206.64 2,243,061 -8.74(-4.06%)
Apr 03, 2023 218.13 220.17 214.28 215.38 1,528,387 -2.57(-1.18%)
Mar 31, 2023 220.11 221.43 216.16 217.95 1,861,401 -1.38(-0.63%)
Mar 30, 2023 225.47 226.12 219.32 219.33 1,312,088 -1.99(-0.90%)
Mar 29, 2023 219.88 221.57 215.51 221.32 1,393,303 +6.21(+2.89%)
Mar 28, 2023 219.19 221.57 213.44 215.11 1,842,958 -0.71(-0.33%)
Mar 27, 2023 217.86 218.86 213.57 215.82 2,073,341 +1.07(+0.50%)
Mar 24, 2023 209.44 214.90 205.75 214.75 1,610,838 +2.12(+1.00%)
Mar 23, 2023 215.53 221.42 210.09 212.63 1,442,722 -0.46(-0.22%)
Mar 22, 2023 220.27 222.68 213.05 213.09 1,537,156 -6.72(-3.06%)
Mar 21, 2023 215.53 220.78 213.74 219.81 1,931,925 +9.59(+4.56%)
Mar 20, 2023 205.83 212.39 201.80 210.22 1,820,729 +4.64(+2.26%)
Mar 17, 2023 210.21 210.21 203.75 205.58 2,332,870 -6.03(-2.85%)
Mar 16, 2023 209.71 212.45 204.37 211.61 1,957,448 +0.60(+0.28%)
Mar 15, 2023 214.56 215.81 206.78 211.01 3,077,707 -10.79(-4.86%)
Mar 14, 2023 225.03 225.98 218.65 221.80 2,070,829 +2.33(+1.06%)
Mar 13, 2023 216.64 226.42 212.41 219.46 1,867,831 -2.11(-0.95%)
Mar 10, 2023 231.28 231.31 220.37 221.57 2,661,338 -11.44(-4.91%)
Mar 09, 2023 248.91 251.28 232.50 233.01 1,735,205 -16.24(-6.52%)
Mar 08, 2023 244.99 250.33 244.31 249.25 936,609 +4.28(+1.75%)
Mar 07, 2023 250.44 252.99 243.12 244.96 1,352,868 -7.86(-3.11%)
Mar 06, 2023 256.12 259.09 251.12 252.83 986,653 -2.44(-0.96%)
Mar 03, 2023 247.43 255.43 245.76 255.27 1,205,197 +8.85(+3.59%)
Mar 02, 2023 242.47 248.10 238.66 246.42 1,831,501 -2.22(-0.89%)
Mar 01, 2023 251.45 252.28 245.86 248.65 1,332,547 -1.64(-0.66%)
Feb 28, 2023 253.39 256.86 250.24 250.29 1,655,145 -2.67(-1.05%)
Feb 27, 2023 249.25 256.09 248.17 252.96 1,937,897 +7.38(+3.01%)
Feb 24, 2023 244.91 247.03 240.69 245.57 1,322,567 -4.26(-1.71%)
Feb 23, 2023 246.05 250.62 241.75 249.84 2,307,248 +7.28(+3.00%)
Feb 22, 2023 239.16 243.69 238.34 242.55 2,023,012 +4.42(+1.86%)
Feb 21, 2023 252.41 252.85 237.56 238.13 3,049,837 -15.80(-6.22%)
Feb 17, 2023 274.46 274.63 248.53 253.93 5,850,912 -27.17(-9.67%)
Feb 16, 2023 272.13 288.38 258.87 281.10 3,124,115 +12.63(+4.70%)
Feb 15, 2023 263.95 268.77 263.87 268.48 1,567,572 +2.06(+0.77%)
Feb 14, 2023 263.01 269.51 262.21 266.42 1,186,994 +0.76(+0.29%)
Feb 13, 2023 264.16 267.31 263.65 265.66 857,079 +1.61(+0.61%)
Feb 10, 2023 260.79 264.59 255.21 264.05 1,413,777 +0.89(+0.34%)
Feb 09, 2023 266.71 272.15 261.89 263.16 1,222,187 -0.75(-0.28%)
Feb 08, 2023 273.59 276.89 263.56 263.91 1,547,442 -11.01(-4.01%)
Feb 07, 2023 273.01 275.85 268.94 274.92 1,085,138 +2.49(+0.91%)
Feb 06, 2023 281.83 285.59 272.22 272.43 1,438,081 -10.25(-3.63%)
Feb 03, 2023 283.86 287.36 280.61 282.69 1,185,616 -2.87(-1.01%)
Feb 02, 2023 284.13 286.49 280.99 285.56 1,228,667 +4.18(+1.49%)
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.