Skip to main content

Albemarle Corp (NY: ALB )

113.26 -6.72 (-5.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 116.22 116.95 112.12 113.26 4,347,648 -6.72(-5.60%)
Dec 04, 2023 123.90 125.96 119.21 119.98 3,415,266 -6.18(-4.90%)
Dec 01, 2023 119.72 126.22 119.20 126.16 2,803,839 +4.89(+4.03%)
Nov 30, 2023 124.21 124.21 118.80 121.27 4,046,805 -2.11(-1.71%)
Nov 29, 2023 126.46 128.45 121.63 123.38 2,546,443 -0.53(-0.43%)
Nov 28, 2023 121.50 125.95 120.17 123.91 2,436,180 +3.13(+2.59%)
Nov 27, 2023 125.40 125.79 118.32 120.78 4,314,280 -8.09(-6.28%)
Nov 24, 2023 125.24 130.28 125.20 128.87 1,429,529 +2.28(+1.80%)
Nov 22, 2023 126.13 126.63 121.00 126.59 2,590,871 +0.46(+0.36%)
Nov 21, 2023 128.70 130.72 125.41 126.13 2,553,510 -4.23(-3.24%)
Nov 20, 2023 127.57 131.50 126.25 130.36 2,915,782 +2.97(+2.33%)
Nov 17, 2023 125.00 127.43 123.04 127.39 2,016,501 +4.79(+3.91%)
Nov 16, 2023 124.80 127.04 120.48 122.60 3,564,057 -5.12(-4.01%)
Nov 15, 2023 127.17 134.46 127.16 127.72 3,345,504 +2.40(+1.92%)
Nov 14, 2023 118.75 126.32 118.75 125.32 4,043,475 +11.13(+9.75%)
Nov 13, 2023 114.61 116.88 112.00 114.19 4,332,826 -2.79(-2.39%)
Nov 10, 2023 114.75 117.76 113.18 116.98 2,649,443 +2.38(+2.08%)
Nov 09, 2023 119.98 120.60 113.64 114.60 2,743,260 -4.41(-3.71%)
Nov 08, 2023 121.61 123.40 117.86 119.01 2,397,968 -3.10(-2.54%)
Nov 07, 2023 119.00 123.12 118.60 122.11 2,694,521 +2.65(+2.22%)
Nov 06, 2023 125.09 125.74 118.50 119.46 4,013,273 -8.52(-6.66%)
Nov 03, 2023 127.81 134.22 126.51 127.98 4,236,939 +3.36(+2.70%)
Nov 02, 2023 119.00 127.00 116.35 124.62 7,173,094 +1.66(+1.35%)
Nov 01, 2023 125.78 128.35 119.61 122.96 4,793,028 -3.82(-3.01%)
Oct 31, 2023 126.67 127.35 123.17 126.78 6,599,178 -0.63(-0.49%)
Oct 30, 2023 136.00 137.48 126.77 127.41 3,854,264 -7.03(-5.23%)
Oct 27, 2023 136.79 138.35 133.81 134.44 1,508,115 -0.77(-0.57%)
Oct 26, 2023 136.39 138.95 134.68 135.21 2,272,227 -0.11(-0.08%)
Oct 25, 2023 136.00 138.11 133.22 135.32 2,987,894 -3.92(-2.82%)
Oct 24, 2023 137.00 141.80 136.94 139.24 2,326,004 +2.96(+2.17%)
Oct 23, 2023 136.56 138.85 134.34 136.28 3,210,268 -2.40(-1.73%)
Oct 20, 2023 142.94 144.62 138.55 138.68 3,656,387 -5.88(-4.07%)
Oct 19, 2023 150.57 151.60 142.67 144.56 4,206,248 -8.33(-5.45%)
Oct 18, 2023 163.65 164.06 152.06 152.89 5,770,787 -16.59(-9.79%)
Oct 17, 2023 166.22 172.09 165.51 169.48 1,594,359 +1.75(+1.04%)
Oct 16, 2023 165.97 169.84 165.58 167.73 1,884,049 +4.35(+2.66%)
Oct 13, 2023 171.84 175.19 162.80 163.38 2,289,713 -7.42(-4.34%)
Oct 12, 2023 174.80 177.52 165.94 170.80 3,323,060 +6.00(+3.64%)
Oct 11, 2023 162.08 166.34 162.08 164.80 1,776,188 +2.72(+1.68%)
Oct 10, 2023 158.76 164.00 158.01 162.08 2,484,338 +6.33(+4.06%)
Oct 09, 2023 158.04 158.50 153.20 155.75 2,607,382 -4.09(-2.56%)
Oct 06, 2023 154.66 161.17 153.66 159.84 1,834,284 +4.81(+3.10%)
Oct 05, 2023 157.21 157.67 152.00 155.03 1,948,380 -3.37(-2.13%)
Oct 04, 2023 157.56 158.88 152.13 158.40 2,304,075 +1.63(+1.04%)
Oct 03, 2023 160.00 161.30 155.15 156.77 2,515,030 -5.64(-3.47%)
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.