Albemarle Corp (NY: ALB )

251.47 USD -9.92 (-3.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 262.26 267.81 247.12 251.47 1,623,460 -9.92(-3.80%)
Dec 02, 2021 261.00 264.90 255.35 261.39 1,203,536 +1.54(+0.59%)
Dec 01, 2021 270.01 276.00 259.80 259.85 1,247,531 -6.64(-2.49%)
Nov 30, 2021 275.00 277.59 264.30 266.49 1,377,532 -9.40(-3.41%)
Nov 29, 2021 271.29 277.47 268.20 275.89 1,004,799 +9.04(+3.39%)
Nov 26, 2021 265.00 269.68 262.84 266.85 884,346 -7.63(-2.78%)
Nov 24, 2021 272.28 275.00 267.11 274.48 974,355 -0.68(-0.25%)
Nov 23, 2021 282.00 286.49 271.04 275.16 1,329,540 -8.64(-3.04%)
Nov 22, 2021 287.26 291.48 281.10 283.80 2,346,143 +2.37(+0.84%)
Nov 19, 2021 274.05 282.55 272.88 281.43 1,029,039 +6.77(+2.46%)
Nov 18, 2021 277.00 274.78 273.76 274.66 823,369 +1.27(+0.46%)
Nov 17, 2021 273.20 275.90 270.25 273.39 602,714 +0.92(+0.34%)
Nov 16, 2021 269.56 273.49 267.03 272.47 671,598 +1.18(+0.43%)
Nov 15, 2021 275.83 276.53 265.32 271.29 946,118 -5.11(-1.85%)
Nov 12, 2021 272.49 276.62 270.10 276.40 767,743 +4.09(+1.50%)
Nov 11, 2021 266.57 273.38 263.96 272.31 785,661 +6.56(+2.47%)
Nov 10, 2021 269.89 265.75 1,330,832 -8.82(-3.21%)
Nov 09, 2021 280.00 282.87 271.07 274.57 1,050,599 -3.95(-1.42%)
Nov 08, 2021 275.80 279.95 272.62 278.52 1,234,616 +6.01(+2.21%)
Nov 05, 2021 273.79 274.99 267.48 272.51 990,852 -0.15(-0.06%)
Nov 04, 2021 273.77 276.00 264.05 272.66 1,839,891 +10.71(+4.09%)
Nov 03, 2021 258.49 263.50 255.49 261.95 1,171,484 +1.93(+0.74%)
Nov 02, 2021 256.00 260.99 251.55 260.02 1,631,175 +4.15(+1.62%)
Nov 01, 2021 256.00 259.18 250.51 255.87 1,637,885 +5.40(+2.16%)
Oct 29, 2021 239.75 251.80 236.09 250.47 4,261,239 +4.26(+1.73%)
Oct 28, 2021 233.26 246.21 233.00 246.21 1,570,064 +14.46(+6.24%)
Oct 27, 2021 236.70 238.64 230.63 231.75 1,140,305 -4.41(-1.87%)
Oct 26, 2021 239.44 236.16 1,121,350 -3.28(-1.37%)
Oct 25, 2021 234.90 243.00 232.14 239.44 1,599,714 +7.93(+3.43%)
Oct 22, 2021 235.48 237.69 230.93 231.51 762,032 -2.65(-1.13%)
Oct 21, 2021 233.92 235.80 230.40 234.16 656,545 -1.01(-0.43%)
Oct 20, 2021 238.39 238.99 232.63 235.17 911,696 -0.78(-0.33%)
Oct 19, 2021 243.77 244.36 233.07 235.95 1,069,893 -0.96(-0.41%)
Oct 18, 2021 227.84 237.87 227.54 236.91 1,222,472 +8.14(+3.56%)
Oct 15, 2021 233.59 234.54 228.62 228.77 908,251 -2.56(-1.11%)
Oct 14, 2021 225.05 232.38 225.04 231.33 1,127,896 +7.67(+3.43%)
Oct 13, 2021 218.50 226.22 217.90 223.66 1,016,379 +6.79(+3.13%)
Oct 12, 2021 217.96 218.95 214.87 216.87 707,504 +2.71(+1.27%)
Oct 11, 2021 215.10 219.18 213.90 214.16 743,222 -0.90(-0.42%)
Oct 08, 2021 221.98 222.76 213.56 215.06 1,260,889 -7.24(-3.26%)
Oct 07, 2021 226.00 226.94 221.90 222.30 640,996 -0.07(-0.03%)
Oct 06, 2021 220.00 222.77 214.56 222.37 1,005,817 -0.02(-0.01%)
Oct 05, 2021 217.02 223.82 215.15 222.39 1,049,619 +7.18(+3.34%)
Oct 04, 2021 219.00 220.05 212.61 215.21 1,015,807 -3.68(-1.68%)
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.