Albemarle Corp (NY: ALB )

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%)