Skip to main content

Albemarle Corp (NY: ALB )

99.54 -1.09 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 258.73 265.93 257.28 259.94 1,096,671 -0.98(-0.38%)
Sep 29, 2022 269.17 269.43 257.64 260.93 1,031,606 -12.30(-4.50%)
Sep 28, 2022 262.46 274.26 260.05 273.23 1,199,548 +8.13(+3.07%)
Sep 27, 2022 266.58 271.63 260.57 265.10 1,181,572 +4.57(+1.75%)
Sep 26, 2022 262.25 269.94 259.93 260.52 1,278,090 -4.35(-1.64%)
Sep 23, 2022 260.50 265.26 255.88 264.87 1,511,202 -2.65(-0.99%)
Sep 22, 2022 284.20 284.94 266.14 267.52 1,602,888 -12.66(-4.52%)
Sep 21, 2022 285.87 292.47 280.01 280.19 1,012,390 -2.57(-0.91%)
Sep 20, 2022 288.40 289.00 279.48 282.76 919,445 -9.14(-3.13%)
Sep 19, 2022 277.06 292.65 277.03 291.90 1,154,166 +9.47(+3.35%)
Sep 16, 2022 276.48 283.15 272.32 282.44 1,958,355 +0.56(+0.20%)
Sep 15, 2022 297.01 298.69 281.60 281.88 1,646,496 -19.57(-6.49%)
Sep 14, 2022 291.06 302.61 289.71 301.44 1,619,996 +8.80(+3.01%)
Sep 13, 2022 281.33 301.51 280.33 292.65 1,993,410 +1.10(+0.38%)
Sep 12, 2022 294.90 294.92 286.47 291.55 1,079,529 -3.34(-1.13%)
Sep 09, 2022 289.61 297.02 289.61 294.88 1,610,259 +8.78(+3.07%)
Sep 08, 2022 272.62 286.95 271.93 286.11 1,665,403 +12.01(+4.38%)
Sep 07, 2022 260.22 274.57 259.64 274.10 1,412,413 +12.27(+4.69%)
Sep 06, 2022 264.08 265.56 254.00 261.83 1,438,263 +6.70(+2.62%)
Sep 02, 2022 258.04 261.10 253.06 255.13 1,216,903 +2.87(+1.14%)
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.