Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	269.56	272.10	259.07	261.22	1,405,336	-9.21(-3.41%)
Nov 29, 2021	265.92	271.98	262.89	270.43	1,025,080	+8.86(+3.39%)
Nov 26, 2021	259.76	264.34	257.64	261.57	902,195	-7.48(-2.78%)
Nov 24, 2021	266.89	269.56	261.82	269.05	994,021	-0.67(-0.25%)
Nov 23, 2021	276.42	280.82	265.68	269.72	1,356,375	-8.47(-3.04%)
Nov 22, 2021	281.58	285.71	275.54	278.19	2,393,498	+2.32(+0.84%)
Nov 19, 2021	268.63	276.96	267.48	275.86	1,049,809	+6.64(+2.46%)
Nov 18, 2021	271.52	269.34	268.34	269.23	839,988	+1.25(+0.46%)
Nov 17, 2021	267.80	270.44	264.90	267.98	614,879	+0.90(+0.34%)
Nov 16, 2021	264.23	268.08	261.75	267.08	685,153	+1.16(+0.43%)
Nov 15, 2021	270.37	271.06	260.07	265.92	965,214	-5.01(-1.85%)
Nov 12, 2021	267.10	271.15	264.76	270.93	783,239	+4.01(+1.50%)
Nov 11, 2021	261.30	267.97	258.74	266.92	801,518	+6.43(+2.47%)
Nov 10, 2021	264.55			260.49	1,357,693	-8.65(-3.21%)
Nov 09, 2021	274.46	277.27	265.71	269.14	1,071,804	-3.87(-1.42%)
Nov 08, 2021	270.34	274.41	267.23	273.01	1,259,535	+5.89(+2.21%)
Nov 05, 2021	268.37	269.55	262.19	267.12	1,010,851	-0.15(-0.06%)
Nov 04, 2021	268.35	270.54	258.83	267.26	1,877,027	+10.50(+4.09%)
Nov 03, 2021	253.38	258.29	250.43	256.77	1,195,129	+1.89(+0.74%)
Nov 02, 2021	250.94	255.83	246.57	254.88	1,664,098	+4.07(+1.62%)
Nov 01, 2021	250.94	254.05	245.55	250.81	1,670,944	+5.29(+2.16%)
Oct 29, 2021	235.01	246.82	231.42	245.51	4,347,248	+4.18(+1.73%)
Oct 28, 2021	228.65	241.34	228.39	241.34	1,601,754	+14.17(+6.24%)
Oct 27, 2021	232.02	233.92	226.08	227.16	1,163,321	-4.32(-1.87%)
Oct 26, 2021	234.70			231.49	1,143,983	-3.22(-1.37%)
Oct 25, 2021	230.25	238.19	227.55	234.70	1,632,002	+7.77(+3.43%)
Oct 22, 2021	230.82	232.99	226.36	226.93	777,412	-2.60(-1.13%)
Oct 21, 2021	229.29	231.13	225.84	229.53	669,796	-0.99(-0.43%)
Oct 20, 2021	233.67	234.26	228.03	230.52	930,097	-0.77(-0.33%)
Oct 19, 2021	238.95	239.53	228.46	231.28	1,091,487	-0.94(-0.41%)
Oct 18, 2021	223.33	233.16	223.04	232.22	1,247,146	+7.98(+3.56%)
Oct 15, 2021	228.97	229.90	224.10	224.24	926,583	-2.51(-1.11%)
Oct 14, 2021	220.60	227.78	220.59	226.75	1,150,661	+7.52(+3.43%)
Oct 13, 2021	214.18	221.74	213.59	219.24	1,036,893	+6.66(+3.13%)
Oct 12, 2021	213.65	214.62	210.62	212.58	721,784	+2.66(+1.27%)
Oct 11, 2021	210.84	214.84	209.67	209.92	758,223	-0.88(-0.42%)
Oct 08, 2021	217.59	218.35	209.34	210.81	1,286,339	-7.10(-3.26%)
Oct 07, 2021	221.53	222.45	217.51	217.90	653,933	-0.07(-0.03%)
Oct 06, 2021	215.65	218.36	210.32	217.97	1,026,118	-0.02(-0.01%)
Oct 05, 2021	212.73	219.39	210.89	217.99	1,070,804	+7.04(+3.34%)
Oct 04, 2021	214.67	215.70	208.41	210.95	1,036,310	-3.61(-1.68%)
Oct 01, 2021	215.13	217.25	206.33	214.56	1,138,812	-0.08(-0.04%)
Sep 30, 2021	219.22	224.32	214.51	214.64	1,040,369	+0.00(+0.00%)
Sep 29, 2021	214.48	216.55	212.12	214.64	755,440	+2.47(+1.16%)
Sep 28, 2021	214.68	215.59	210.81	212.17	1,004,121	-5.69(-2.61%)
Sep 27, 2021	221.52	221.53	215.67	217.85	860,882	-4.07(-1.83%)
Sep 24, 2021	223.38	225.13	220.55	221.92	718,592	-2.70(-1.20%)
Sep 23, 2021	222.40	227.65	222.40	224.62	1,076,388	+5.75(+2.63%)
Sep 22, 2021	215.35	222.16	212.72	218.86	930,819	+6.66(+3.14%)
Sep 21, 2021	214.31	215.99	209.31	212.21	1,029,373	+0.99(+0.47%)
Sep 20, 2021	212.36	213.69	206.08	211.22	2,291,982	-11.14(-5.01%)
Sep 17, 2021	223.92	225.45	219.32	222.36	2,140,293	-4.31(-1.90%)
Sep 16, 2021	227.70	227.96	220.89	226.68	1,349,868	-2.29(-1.00%)
Sep 15, 2021	225.62	231.53	225.47	228.97	1,501,387	+3.43(+1.52%)
Sep 14, 2021	227.23	229.97	223.84	225.53	1,351,340	+1.31(+0.59%)
Sep 13, 2021	237.73	237.96	217.69	224.22	2,576,647	-11.78(-4.99%)
Sep 10, 2021	244.49	247.67	235.81	236.00	1,570,494	-2.19(-0.92%)
Sep 09, 2021	232.90	242.62	232.64	238.20	1,196,019	+4.04(+1.73%)
Sep 08, 2021	238.53	238.53	230.30	234.16	1,229,675	+0.49(+0.21%)
Sep 07, 2021	235.84	236.69	233.04	233.67	1,065,142	-3.01(-1.27%)
Sep 03, 2021	238.25	240.28	234.53	236.68	879,339	-2.12(-0.89%)
Sep 02, 2021	234.86	243.38	234.86	238.80	1,118,108	+4.73(+2.02%)