Financial News

Albemarle Corp (NY: ALB )

130.02 +1.22 (+0.95%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 231.84 231.93 225.55 231.58 851,682 -0.23(-0.10%)
Aug 30, 2021 235.46 239.10 231.72 231.81 1,144,644 +0.32(+0.14%)
Aug 27, 2021 227.62 232.66 227.62 231.49 1,006,993 +5.82(+2.58%)
Aug 26, 2021 227.82 231.25 225.42 225.67 927,599 -3.39(-1.48%)
Aug 25, 2021 224.55 235.30 222.54 229.06 1,874,982 +4.86(+2.17%)
Aug 24, 2021 223.16 224.30 217.21 224.20 1,235,524 +1.23(+0.55%)
Aug 23, 2021 220.22 225.22 217.72 222.97 1,584,470 +8.08(+3.76%)
Aug 20, 2021 209.16 215.70 209.07 214.89 1,141,710 +6.19(+2.97%)
Aug 19, 2021 206.50 212.34 205.93 208.70 1,391,659 -4.28(-2.01%)
Aug 18, 2021 212.57 216.85 210.46 212.98 967,281 +1.25(+0.59%)
Aug 17, 2021 216.55 218.87 206.17 211.73 2,182,864 -9.24(-4.18%)
Aug 16, 2021 227.38 227.38 216.53 220.98 2,196,690 -9.12(-3.96%)
Aug 13, 2021 232.77 234.73 228.07 230.09 868,340 -1.29(-0.56%)
Aug 12, 2021 230.47 232.38 225.40 231.38 1,114,830 +0.54(+0.23%)
Aug 11, 2021 234.77 236.79 222.78 230.85 1,959,305 -2.97(-1.27%)
Aug 10, 2021 227.24 236.73 227.24 233.82 2,020,970 +7.48(+3.31%)
Aug 09, 2021 219.81 227.46 215.28 226.34 1,457,175 +4.57(+2.06%)
Aug 06, 2021 216.18 222.43 210.33 221.77 1,688,138 +7.91(+3.70%)
Aug 05, 2021 205.28 221.29 203.77 213.85 2,560,489 +11.52(+5.70%)
Aug 04, 2021 204.54 207.42 201.58 202.33 1,179,525 -0.14(-0.07%)
Aug 03, 2021 200.33 203.28 197.16 202.47 1,070,257 +0.08(+0.04%)
Aug 02, 2021 203.82 204.41 200.17 202.39 1,134,609 +0.84(+0.42%)
Jul 30, 2021 198.40 203.06 197.12 201.55 1,591,117 +3.15(+1.59%)
Jul 29, 2021 192.89 206.40 191.54 198.40 2,606,008 +8.10(+4.26%)
Jul 28, 2021 185.87 191.24 185.25 190.30 792,191 +5.43(+2.94%)
Jul 27, 2021 187.39 187.81 180.92 184.87 1,223,775 -5.72(-3.00%)
Jul 26, 2021 186.84 190.67 186.37 190.59 1,061,120 +4.39(+2.36%)
Jul 23, 2021 187.88 189.45 182.19 186.20 925,709 -2.36(-1.25%)
Jul 22, 2021 187.76 190.09 185.16 188.56 829,143 +2.48(+1.34%)
Jul 21, 2021 189.77 194.01 185.10 186.07 1,866,381 +2.91(+1.59%)
Jul 20, 2021 175.10 184.60 174.68 183.17 1,296,570 +8.97(+5.15%)
Jul 19, 2021 169.25 175.73 166.53 174.20 1,795,633 -2.52(-1.43%)
Jul 16, 2021 182.92 184.82 175.55 176.72 999,918 -5.06(-2.78%)
Jul 15, 2021 178.67 186.17 178.67 181.78 1,511,607 +3.24(+1.81%)
Jul 14, 2021 181.46 186.38 177.39 178.54 1,151,229 -2.29(-1.27%)
Jul 13, 2021 181.85 184.87 180.04 180.83 1,123,535 -2.57(-1.40%)
Jul 12, 2021 172.86 188.57 172.17 183.40 3,733,666 +11.72(+6.83%)
Jul 09, 2021 166.78 172.48 165.81 171.68 1,343,674 +7.43(+4.53%)
Jul 08, 2021 162.08 164.78 159.64 164.25 747,836 -2.08(-1.25%)
Jul 07, 2021 164.34 167.86 163.16 166.33 757,621 +1.45(+0.88%)
Jul 06, 2021 167.27 167.43 162.94 164.89 680,671 -2.04(-1.22%)
Jul 02, 2021 168.39 168.76 166.19 166.93 512,597 -1.35(-0.80%)
Jul 01, 2021 166.29 168.49 165.68 168.28 692,083 +3.49(+2.12%)
Jun 30, 2021 163.03 164.93 162.74 164.79 602,389 +0.90(+0.55%)
Jun 29, 2021 166.29 166.81 163.21 163.89 619,698 -1.48(-0.89%)
Jun 28, 2021 164.17 167.22 162.35 165.37 685,686 +2.23(+1.37%)
Jun 25, 2021 164.28 166.16 162.48 163.13 1,685,457 +0.78(+0.48%)
Jun 24, 2021 162.66 162.66 159.46 162.35 859,309 +2.25(+1.41%)
Jun 23, 2021 159.13 162.24 159.13 160.10 716,717 +2.04(+1.29%)
Jun 22, 2021 157.88 158.88 155.46 158.06 821,374 +0.17(+0.11%)
Jun 21, 2021 156.44 158.98 155.97 157.89 1,049,799 +3.36(+2.18%)
Jun 18, 2021 156.96 159.10 154.38 154.53 1,378,363 -5.77(-3.60%)
Jun 17, 2021 160.57 161.31 155.69 160.30 1,259,129 -1.38(-0.85%)
Jun 16, 2021 161.49 162.78 159.22 161.68 721,895 -0.73(-0.45%)
Jun 15, 2021 164.83 165.05 159.40 162.41 1,020,319 -2.26(-1.37%)
Jun 14, 2021 165.93 166.68 163.56 164.67 484,144 -1.80(-1.08%)
Jun 11, 2021 165.24 166.68 163.91 166.47 696,089 +2.35(+1.43%)
Jun 10, 2021 170.49 170.49 163.69 164.12 803,980 -6.06(-3.56%)
Jun 09, 2021 171.16 171.85 169.31 170.19 936,954 -1.60(-0.93%)
Jun 08, 2021 167.19 173.32 166.56 171.79 839,918 +5.11(+3.06%)
Jun 07, 2021 169.83 170.03 164.49 166.68 777,262 -2.69(-1.59%)
Jun 04, 2021 165.00 169.66 164.84 169.38 649,684 +5.24(+3.19%)
Jun 03, 2021 164.90 165.92 161.80 164.14 550,841 -2.14(-1.29%)
Jun 02, 2021 166.94 168.11 164.69 166.27 665,905 -1.04(-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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback