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

Albemarle Corp (NY: ALB )

108.23 -4.42 (-3.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
Feb 01, 2023 275.71 284.70 275.05 281.38 1,350,110 +4.38(+1.58%)
Jan 31, 2023 268.04 277.97 266.80 277.00 1,579,349 +9.32(+3.48%)
Jan 30, 2023 272.48 276.36 267.43 267.68 1,145,657 -9.59(-3.46%)
Jan 27, 2023 276.79 280.82 273.77 277.26 1,254,151 +2.23(+0.81%)
Jan 26, 2023 273.28 280.93 271.40 275.03 1,878,331 +8.34(+3.13%)
Jan 25, 2023 260.05 267.01 256.61 266.69 1,292,635 +6.29(+2.42%)
Jan 24, 2023 265.73 265.73 248.66 260.41 1,766,744 +3.89(+1.52%)
Jan 23, 2023 245.56 256.97 244.97 256.52 2,004,634 +11.96(+4.89%)
Jan 20, 2023 237.55 244.93 235.92 244.56 1,286,962 +9.23(+3.92%)
Jan 19, 2023 238.36 240.14 232.10 235.33 1,475,890 -4.62(-1.92%)
Jan 18, 2023 241.73 247.90 239.70 239.94 1,200,563 +0.72(+0.30%)
Jan 17, 2023 239.67 241.55 237.94 239.23 1,376,068 +0.83(+0.35%)
Jan 13, 2023 232.27 238.49 229.65 238.40 1,283,155 -0.96(-0.40%)
Jan 12, 2023 234.30 240.90 231.93 239.36 1,485,417 +6.55(+2.81%)
Jan 11, 2023 224.70 234.29 223.85 232.82 1,962,447 +12.46(+5.65%)
Jan 10, 2023 221.79 223.79 217.18 220.36 910,890 -0.10(-0.04%)
Jan 09, 2023 221.13 226.80 220.46 220.46 1,491,380 +2.32(+1.06%)
Jan 06, 2023 216.52 219.47 211.89 218.13 1,644,330 +2.98(+1.39%)
Jan 05, 2023 218.76 221.26 213.62 215.15 1,573,911 -4.88(-2.22%)
Jan 04, 2023 215.63 221.30 212.26 220.03 1,762,532 +8.93(+4.23%)
Jan 03, 2023 215.69 216.01 205.27 211.11 2,326,149 -2.32(-1.09%)
Dec 30, 2022 211.74 215.03 210.22 213.43 967,127 -0.60(-0.28%)
Dec 29, 2022 214.43 218.34 213.44 214.03 1,305,999 +3.38(+1.60%)
Dec 28, 2022 210.06 213.59 207.09 210.66 1,783,040 -0.12(-0.06%)
Dec 27, 2022 221.73 222.59 210.14 210.77 1,901,737 -12.60(-5.64%)
Dec 23, 2022 220.93 223.57 217.74 223.37 689,657 +0.96(+0.43%)
Dec 22, 2022 225.52 225.75 218.63 222.41 1,248,322 -6.54(-2.86%)
Dec 21, 2022 230.59 233.94 223.46 228.95 1,403,766 -0.86(-0.37%)
Dec 20, 2022 226.48 232.55 225.45 229.81 1,050,104 +0.16(+0.07%)
Dec 19, 2022 238.91 239.29 227.63 229.65 1,291,376 -9.37(-3.92%)
Dec 16, 2022 234.94 240.72 233.16 239.02 2,549,085 +2.32(+0.98%)
Dec 15, 2022 236.92 242.69 234.01 236.70 1,990,068 -6.85(-2.81%)
Dec 14, 2022 255.94 258.51 242.37 243.55 2,023,763 -13.81(-5.36%)
Dec 13, 2022 264.18 264.32 255.04 257.36 957,603 +2.51(+0.98%)
Dec 12, 2022 247.98 256.56 246.24 254.85 1,265,484 +6.00(+2.41%)
Dec 09, 2022 252.50 253.24 247.98 248.85 1,207,633 -2.73(-1.09%)
Dec 08, 2022 259.08 259.08 249.93 251.58 1,437,162 -1.55(-0.61%)
Dec 07, 2022 256.20 260.77 252.11 253.13 1,261,883 -0.37(-0.15%)
Dec 06, 2022 262.73 262.73 250.95 253.51 1,806,770 -7.11(-2.73%)
Dec 05, 2022 276.47 277.45 260.51 260.62 1,904,492 -18.72(-6.70%)
Dec 02, 2022 268.93 280.44 267.95 279.34 1,199,047 +8.83(+3.27%)
Dec 01, 2022 275.38 275.64 264.09 270.50 1,105,350 -2.65(-0.97%)
Nov 30, 2022 265.50 273.48 263.69 273.16 1,631,452 +7.83(+2.95%)
Nov 29, 2022 264.42 269.65 261.76 265.33 1,240,348 +3.84(+1.47%)
Nov 28, 2022 262.53 263.73 258.92 261.49 1,692,327 -6.59(-2.46%)
Nov 25, 2022 271.99 272.85 262.07 268.08 1,365,673 -10.89(-3.90%)
Nov 23, 2022 277.19 284.02 274.96 278.97 1,012,097 +0.80(+0.29%)
Nov 22, 2022 278.73 280.80 272.62 278.17 1,260,589 +0.21(+0.07%)
Nov 21, 2022 270.38 281.55 264.88 277.96 1,386,712 +5.80(+2.13%)
Nov 18, 2022 276.12 276.12 269.59 272.17 1,288,558 -0.46(-0.17%)
Nov 17, 2022 278.71 279.06 270.24 272.63 1,713,444 -9.16(-3.25%)
Nov 16, 2022 290.23 291.58 280.36 281.79 1,512,643 -8.93(-3.07%)
Nov 15, 2022 295.44 296.09 275.72 290.72 3,214,923 -20.13(-6.48%)
Nov 14, 2022 317.14 318.09 304.28 310.85 1,656,674 -8.87(-2.78%)
Nov 11, 2022 317.39 328.74 314.44 319.73 1,446,758 +4.53(+1.44%)
Nov 10, 2022 305.71 315.23 298.99 315.19 1,497,800 +20.28(+6.88%)
Nov 09, 2022 299.22 305.10 292.42 294.91 1,453,030 -5.78(-1.92%)
Nov 08, 2022 285.29 306.12 283.50 300.69 2,059,268 +19.18(+6.81%)
Nov 07, 2022 281.83 283.27 276.78 281.51 886,149 +1.47(+0.53%)
Nov 04, 2022 278.96 281.76 270.65 280.04 1,506,941 +10.25(+3.80%)
Nov 03, 2022 248.60 273.66 246.15 269.79 2,280,375 +7.90(+3.02%)
Nov 02, 2022 271.38 274.61 260.88 261.89 1,626,215 -12.26(-4.47%)
Nov 01, 2022 280.69 282.88 274.04 274.15 1,297,818 -0.85(-0.31%)
Oct 31, 2022 273.05 276.64 268.97 275.01 2,341,358 -0.29(-0.10%)
Oct 28, 2022 276.31 280.86 271.32 275.29 957,247 -1.98(-0.71%)
Oct 27, 2022 279.06 279.56 269.53 277.27 1,017,823 +0.02(+0.01%)
Oct 26, 2022 278.49 282.08 274.53 277.25 1,069,818 +0.71(+0.26%)
Oct 25, 2022 265.36 277.30 264.19 276.54 1,123,559 +10.67(+4.01%)
Oct 24, 2022 264.32 266.17 254.38 265.87 1,009,216 +0.55(+0.21%)
Oct 21, 2022 251.52 266.65 250.09 265.32 1,341,691 +14.37(+5.72%)
Oct 20, 2022 253.84 256.68 248.22 250.95 1,086,684 -1.10(-0.44%)
Oct 19, 2022 245.66 252.37 243.55 252.05 1,171,539 +4.76(+1.92%)
Oct 18, 2022 251.07 253.46 245.31 247.30 991,110 +3.58(+1.47%)
Oct 17, 2022 240.76 247.04 239.46 243.72 1,350,458 +10.38(+4.45%)
Oct 14, 2022 254.49 256.49 232.76 233.34 2,022,395 -18.21(-7.24%)
Oct 13, 2022 233.37 253.46 227.64 251.55 2,739,054 +4.47(+1.81%)
Oct 12, 2022 267.27 268.09 241.17 247.08 3,652,966 -21.16(-7.89%)
Oct 11, 2022 269.35 271.07 262.90 268.25 1,437,184 -5.02(-1.84%)
Oct 10, 2022 268.79 273.61 265.04 273.27 1,048,200 +5.47(+2.04%)
Oct 07, 2022 271.68 272.16 261.64 267.79 1,049,844 -8.26(-2.99%)
Oct 06, 2022 269.62 280.34 269.62 276.06 1,383,443 +4.07(+1.50%)
Oct 05, 2022 275.55 276.28 264.02 271.99 1,137,721 -6.86(-2.46%)
Oct 04, 2022 279.96 284.03 273.86 278.85 1,288,337 +9.88(+3.67%)
Oct 03, 2022 266.04 270.94 257.81 268.97 1,551,713 +9.13(+3.51%)
Sep 30, 2022 258.62 265.83 257.18 259.84 1,097,098 -0.98(-0.38%)
Sep 29, 2022 269.06 269.32 257.54 260.83 1,032,008 -12.29(-4.50%)
Sep 28, 2022 262.36 274.15 259.95 273.12 1,200,015 +8.13(+3.07%)
Sep 27, 2022 266.48 271.53 260.47 264.99 1,182,031 +4.57(+1.75%)
Sep 26, 2022 262.15 269.84 259.83 260.42 1,278,588 -4.34(-1.64%)
Sep 23, 2022 260.39 265.16 255.79 264.77 1,511,790 -2.65(-0.99%)
Sep 22, 2022 284.10 284.83 266.03 267.42 1,603,512 -12.66(-4.52%)
Sep 21, 2022 285.75 292.36 279.90 280.08 1,012,784 -2.57(-0.91%)
Sep 20, 2022 288.29 288.89 279.37 282.65 919,803 -9.14(-3.13%)
Sep 19, 2022 276.95 292.54 276.92 291.79 1,154,615 +9.46(+3.35%)
Sep 16, 2022 276.37 283.04 272.21 282.33 1,959,117 +0.56(+0.20%)
Sep 15, 2022 296.90 298.57 281.49 281.77 1,647,136 -19.56(-6.49%)
Sep 14, 2022 290.95 302.49 289.60 301.32 1,620,626 +8.79(+3.01%)
Sep 13, 2022 281.22 301.39 280.23 292.53 1,994,186 +1.10(+0.38%)
Sep 12, 2022 294.79 294.81 286.36 291.43 1,079,949 -3.34(-1.13%)
Sep 09, 2022 289.50 296.90 289.50 294.77 1,610,885 +8.77(+3.07%)
Sep 08, 2022 272.51 286.84 271.82 286.00 1,666,051 +12.00(+4.38%)
Sep 07, 2022 260.12 274.46 259.54 273.99 1,412,962 +12.27(+4.69%)
Sep 06, 2022 263.98 265.46 253.90 261.73 1,438,822 +6.69(+2.62%)
Sep 02, 2022 257.94 261.00 252.96 255.03 1,217,376 +2.87(+1.14%)
Sep 01, 2022 259.34 259.34 244.93 252.17 1,757,860 -10.79(-4.11%)
Aug 31, 2022 267.67 268.00 262.38 262.96 1,587,681 -4.72(-1.76%)
Aug 30, 2022 281.45 282.63 266.55 267.68 1,949,668 -11.97(-4.28%)
Aug 29, 2022 277.60 284.93 275.12 279.66 758,059 -3.13(-1.11%)
Aug 26, 2022 290.59 291.01 281.18 282.79 938,337 -7.38(-2.54%)
Aug 25, 2022 285.17 292.61 284.74 290.17 1,395,745 +7.65(+2.71%)
Aug 24, 2022 276.74 283.22 274.79 282.51 810,418 +6.72(+2.44%)
Aug 23, 2022 272.41 278.62 271.05 275.79 1,058,643 +5.23(+1.93%)
Aug 22, 2022 260.06 271.93 258.44 270.56 1,481,967 +5.57(+2.10%)
Aug 19, 2022 270.78 270.85 261.33 264.99 1,247,901 -9.31(-3.40%)
Aug 18, 2022 273.70 276.75 270.77 274.30 1,090,997 +1.85(+0.68%)
Aug 17, 2022 270.36 278.32 268.79 272.44 1,006,423 -3.13(-1.14%)
Aug 16, 2022 278.19 279.25 271.72 275.57 1,322,069 -3.21(-1.15%)
Aug 15, 2022 271.42 283.70 271.06 278.78 1,827,949 +2.46(+0.89%)
Aug 12, 2022 262.02 276.40 261.48 276.32 2,033,570 +15.57(+5.97%)
Aug 11, 2022 258.19 267.37 258.19 260.75 2,020,870 +6.28(+2.47%)
Aug 10, 2022 245.33 254.56 244.04 254.47 1,385,532 +14.37(+5.98%)
Aug 09, 2022 240.07 243.35 236.57 240.10 776,674 -0.18(-0.07%)
Aug 08, 2022 239.00 248.84 238.43 240.28 1,497,176 +6.72(+2.88%)
Aug 05, 2022 227.90 239.25 227.44 233.55 1,455,080 +3.04(+1.32%)
Aug 04, 2022 241.61 245.49 225.73 230.51 2,232,281 -4.56(-1.94%)
Aug 03, 2022 241.41 241.41 229.80 235.07 1,432,028 -4.27(-1.78%)
Aug 02, 2022 234.54 242.02 234.19 239.34 1,044,374 +3.86(+1.64%)
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.