Albemarle Corp (NY: ALB )

157.51 USD -6.30 (-3.85%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 159.13 164.99 158.86 163.81 820,161 +6.12(+3.88%)
May 13, 2021 158.05 160.72 155.25 157.69 682,858 +3.09(+2.00%)
May 12, 2021 158.50 159.50 154.09 154.60 1,022,287 -5.90(-3.68%)
May 11, 2021 154.16 160.90 153.68 160.50 601,003 +1.02(+0.64%)
May 10, 2021 163.39 165.14 159.19 159.48 1,128,742 -3.24(-1.99%)
May 07, 2021 154.46 163.13 154.00 162.72 1,115,906 +9.87(+6.46%)
May 06, 2021 157.74 159.13 150.00 152.85 2,553,613 -14.30(-8.56%)
May 05, 2021 165.98 168.58 163.59 167.15 991,729 +5.04(+3.11%)
May 04, 2021 163.51 163.92 158.54 162.11 949,116 -3.88(-2.34%)
May 03, 2021 169.51 169.99 165.47 165.99 652,040 -2.18(-1.30%)
Apr 30, 2021 165.40 169.05 165.20 168.17 1,372,500 +0.55(+0.33%)
Apr 29, 2021 171.03 171.87 164.37 167.62 771,667 -1.78(-1.05%)
Apr 28, 2021 168.75 170.65 167.18 169.40 593,922 -0.35(-0.21%)
Apr 27, 2021 169.00 171.60 167.46 169.75 948,845 -0.82(-0.48%)
Apr 26, 2021 162.75 171.96 162.00 170.57 1,351,231 +9.34(+5.79%)
Apr 23, 2021 156.05 167.86 154.67 161.23 1,578,800 +5.43(+3.49%)
Apr 22, 2021 156.00 159.87 153.63 155.80 1,417,911 +2.75(+1.80%)
Apr 21, 2021 147.86 153.14 146.52 153.05 690,559 +4.53(+3.05%)
Apr 20, 2021 156.05 156.33 146.78 148.52 1,072,125 -8.98(-5.70%)
Apr 19, 2021 155.44 159.76 154.79 157.50 1,259,348 +5.47(+3.60%)
Apr 16, 2021 151.84 153.00 150.90 152.03 727,900 +1.52(+1.01%)
Apr 15, 2021 154.03 154.32 149.11 150.51 1,036,692 -2.42(-1.58%)
Apr 14, 2021 148.73 154.48 148.23 152.93 1,104,736 +4.35(+2.93%)
Apr 13, 2021 148.03 149.27 145.94 148.58 1,061,879 +0.87(+0.59%)
Apr 12, 2021 147.35 148.33 145.64 147.71 793,091 +0.39(+0.26%)
Apr 09, 2021 146.20 147.50 144.82 147.32 639,000 +1.15(+0.79%)
Apr 08, 2021 144.94 146.85 144.27 146.17 852,633 +2.47(+1.72%)
Apr 07, 2021 152.59 152.89 143.26 143.70 1,291,566 -9.19(-6.01%)
Apr 06, 2021 149.51 153.70 149.05 152.89 887,994 +2.67(+1.78%)
Apr 05, 2021 153.47 153.84 149.00 150.22 775,956 -0.52(-0.34%)
Apr 01, 2021 148.19 151.82 147.54 150.74 1,126,100 +4.63(+3.17%)
Mar 31, 2021 147.13 148.47 145.70 146.11 1,990,005 +0.72(+0.50%)
Mar 30, 2021 146.20 146.57 143.82 145.39 1,347,913 -1.02(-0.70%)
Mar 29, 2021 149.62 149.62 145.40 146.41 758,789 -3.99(-2.65%)
Mar 26, 2021 151.00 151.00 146.64 150.40 722,500 +1.47(+0.99%)
Mar 25, 2021 145.43 149.30 141.94 148.93 964,226 +2.30(+1.57%)
Mar 24, 2021 148.03 151.10 146.56 146.63 1,039,765 +0.16(+0.11%)
Mar 23, 2021 150.82 152.04 145.43 146.47 764,847 -5.68(-3.73%)
Mar 22, 2021 151.60 153.00 148.75 152.15 740,321 +0.65(+0.43%)
Mar 19, 2021 152.69 153.41 148.64 151.50 1,670,700 -1.02(-0.67%)
Mar 18, 2021 155.47 158.55 152.41 152.52 1,326,999 -3.39(-2.17%)
Mar 17, 2021 153.27 156.84 151.58 155.91 1,014,360 +0.55(+0.35%)
Mar 16, 2021 159.93 159.93 154.31 155.36 957,600 -3.47(-2.18%)
Mar 15, 2021 156.08 159.74 156.08 158.83 704,884 +1.55(+0.99%)
Mar 12, 2021 160.06 161.93 155.85 157.28 984,900 -3.99(-2.47%)
Mar 11, 2021 156.30 162.00 154.24 161.27 1,589,295 +8.97(+5.89%)
Mar 10, 2021 149.64 156.31 149.14 152.30 1,936,914 +6.53(+4.48%)
Mar 09, 2021 143.92 148.33 142.30 145.77 1,218,858 +5.08(+3.61%)
Mar 08, 2021 144.97 146.70 140.25 140.69 1,322,906 -3.19(-2.22%)
Mar 05, 2021 144.27 144.58 133.82 143.88 1,416,600 +2.37(+1.67%)
Mar 04, 2021 145.94 146.65 137.12 141.51 2,911,449 -5.49(-3.73%)
Mar 03, 2021 153.91 154.69 146.73 147.00 1,522,039 -6.72(-4.37%)
Mar 02, 2021 153.89 158.63 153.37 153.72 1,320,707 +0.77(+0.50%)
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.