Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Albemarle Corp
(NY:
ALB
)
103.51
-4.32 (-4.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
71.97
72.67
71.06
72.03
1,112,752
+0.31(+0.43%)
Dec 28, 2018
72.51
73.26
71.13
71.72
1,286,619
-0.45(-0.62%)
Dec 27, 2018
70.36
72.26
69.16
72.17
1,772,865
+0.88(+1.23%)
Dec 26, 2018
68.63
71.32
67.19
71.29
1,605,228
+2.94(+4.31%)
Dec 24, 2018
69.12
69.94
67.70
68.35
931,073
-1.60(-2.28%)
Dec 21, 2018
71.34
72.58
69.72
69.95
2,970,298
-1.23(-1.73%)
Dec 20, 2018
72.49
73.03
68.85
71.18
5,012,264
-3.40(-4.56%)
Dec 19, 2018
76.01
77.24
73.90
74.58
1,888,114
-1.15(-1.52%)
Dec 18, 2018
75.91
77.27
75.37
75.73
1,808,194
+0.49(+0.65%)
Dec 17, 2018
79.00
79.08
74.49
75.25
2,955,790
-4.17(-5.25%)
Dec 14, 2018
81.38
81.91
78.52
79.41
1,840,106
-2.78(-3.38%)
Dec 13, 2018
82.81
83.27
81.52
82.19
1,022,603
-0.47(-0.57%)
Dec 12, 2018
84.05
84.30
82.60
82.66
1,045,024
-0.28(-0.34%)
Dec 11, 2018
84.76
85.74
82.60
82.94
1,138,625
+0.04(+0.04%)
Dec 10, 2018
82.85
83.62
81.24
82.90
1,168,565
+0.36(+0.44%)
Dec 07, 2018
85.03
85.87
82.01
82.54
1,636,141
-2.37(-2.79%)
Dec 06, 2018
85.70
85.70
81.95
84.91
2,185,522
-1.86(-2.15%)
Dec 04, 2018
91.41
92.94
86.60
86.77
2,600,706
-4.91(-5.35%)
Dec 03, 2018
91.80
93.44
90.87
91.68
1,823,662
+1.99(+2.22%)
Nov 30, 2018
89.38
90.59
88.66
89.68
1,114,603
-0.09(-0.10%)
Nov 29, 2018
90.04
90.19
87.89
89.78
960,477
-0.19(-0.21%)
Nov 28, 2018
88.59
90.03
87.55
89.96
1,174,363
+1.11(+1.25%)
Nov 27, 2018
89.07
90.27
88.10
88.85
1,089,224
-1.10(-1.22%)
Nov 26, 2018
90.63
91.26
89.28
89.95
1,046,701
-0.15(-0.17%)
Nov 23, 2018
88.41
91.32
88.10
90.10
518,530
+1.16(+1.31%)
Nov 21, 2018
88.94
88.94
88.94
0
-0.20(-0.23%)
Nov 20, 2018
91.12
91.38
88.49
89.14
1,765,407
-3.60(-3.89%)
Nov 19, 2018
93.71
95.16
92.47
92.75
1,047,912
-1.28(-1.36%)
Nov 16, 2018
95.06
95.71
92.98
94.02
1,481,806
-1.60(-1.67%)
Nov 15, 2018
92.86
96.25
92.24
95.62
1,223,884
+2.57(+2.76%)
Nov 14, 2018
93.11
94.06
92.62
93.05
843,820
+0.69(+0.75%)
Nov 13, 2018
91.60
93.98
91.55
92.36
1,561,453
+1.05(+1.15%)
Nov 12, 2018
95.21
95.23
91.20
91.31
1,333,514
-4.01(-4.21%)
Nov 09, 2018
96.83
97.30
93.56
95.33
1,562,679
-3.25(-3.30%)
Nov 08, 2018
97.11
99.63
94.60
98.57
2,839,566
-1.97(-1.96%)
Nov 07, 2018
100.56
101.25
99.31
100.55
1,881,412
+0.19(+0.19%)
Nov 06, 2018
98.93
100.46
98.79
100.36
1,312,565
+1.47(+1.49%)
Nov 05, 2018
98.81
99.49
97.76
98.89
891,351
-0.21(-0.22%)
Nov 02, 2018
98.52
101.00
98.31
99.11
1,837,302
+0.95(+0.97%)
Nov 01, 2018
93.46
98.55
93.11
98.16
3,202,712
+5.77(+6.25%)
Oct 31, 2018
91.33
93.34
91.14
92.38
2,327,021
+1.96(+2.16%)
Oct 30, 2018
88.45
90.66
87.22
90.43
1,402,311
+1.83(+2.06%)
Oct 29, 2018
89.85
91.15
87.49
88.60
1,555,831
-0.07(-0.08%)
Oct 26, 2018
87.53
89.17
86.27
88.68
1,741,179
-0.16(-0.18%)
Oct 25, 2018
87.87
88.98
87.22
88.84
1,220,010
+1.65(+1.89%)
Oct 24, 2018
89.64
89.77
87.04
87.19
1,651,912
-2.35(-2.62%)
Oct 23, 2018
89.04
90.11
87.30
89.53
1,608,848
-1.02(-1.13%)
Oct 22, 2018
89.64
91.27
88.81
90.56
1,415,304
+1.52(+1.70%)
Oct 19, 2018
88.98
89.66
88.52
89.04
945,340
-0.04(-0.04%)
Oct 18, 2018
89.61
90.18
88.03
89.08
1,291,412
-0.61(-0.67%)
Oct 17, 2018
89.83
90.65
89.47
89.68
1,270,612
-0.76(-0.84%)
Oct 16, 2018
89.82
90.70
88.83
90.45
1,066,907
+1.01(+1.13%)
Oct 15, 2018
88.60
90.05
88.55
89.43
815,359
+0.89(+1.01%)
Oct 12, 2018
88.99
89.50
87.63
88.54
1,125,773
+0.68(+0.77%)
Oct 11, 2018
88.08
89.76
87.55
87.86
1,733,680
-1.22(-1.37%)
Oct 10, 2018
90.54
90.64
88.90
89.08
1,969,014
-1.50(-1.65%)
Oct 09, 2018
94.23
94.23
90.29
90.58
2,917,263
-4.63(-4.86%)
Oct 08, 2018
95.09
95.46
93.60
95.20
2,304,638
-0.75(-0.79%)
Oct 05, 2018
96.98
98.00
94.94
95.96
1,633,563
-1.08(-1.11%)
Oct 04, 2018
96.83
97.49
95.54
97.04
1,254,565
+0.17(+0.17%)
Oct 03, 2018
95.00
97.76
94.76
96.87
1,452,449
+2.04(+2.15%)
Oct 02, 2018
94.17
94.98
93.64
94.83
1,112,134
+0.94(+1.00%)
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
.