ALB

Albemarle Historical Data

ALB Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 235.95 -0.96 -0.41% 243.77 244.36 233.07 1,069,870
Oct 18 2021 236.91 8.14 3.56% 227.84 237.87 227.54 1,222,444
Oct 15 2021 228.77 -2.56 -1.11% 233.59 234.54 228.62 906,663
Oct 14 2021 231.33 7.67 3.43% 225.05 232.38 225.04 1,127,890
Oct 13 2021 223.66 6.79 3.13% 218.50 226.22 217.90 1,016,376
Oct 12 2021 216.87 2.71 1.27% 217.96 218.95 214.87 707,159
Oct 11 2021 214.16 -0.90 -0.42% 215.10 219.18 213.90 742,522
Oct 08 2021 215.06 -7.24 -3.26% 221.98 222.94 213.56 1,260,556
Oct 07 2021 222.30 -0.07 -0.03% 225.12 226.94 221.90 639,969
Oct 06 2021 222.37 -0.02 -0.01% 220.00 222.77 214.562 1,005,713
Oct 05 2021 222.39 7.18 3.34% 217.02 223.82 215.15 1,044,102
Oct 04 2021 215.21 -3.68 -1.68% 218.19 220.05 212.6115 1,015,752
Oct 01 2021 218.89 -0.08 -0.04% 219.47 221.63 210.49 1,116,237
Sep 30 2021 218.97 0.00 0.0% 223.64 228.85 218.84 1,019,660
Sep 29 2021 218.97 2.52 1.16% 218.81 220.9197 216.40 740,448
Sep 28 2021 216.45 -5.80 -2.61% 219.01 219.9417 215.06 983,698
Sep 27 2021 222.25 -4.15 -1.83% 226.01 226.68 220.025 843,507
Sep 24 2021 226.40 -2.75 -1.2% 227.90 229.67 224.72 704,163
Sep 23 2021 229.15 5.87 2.63% 226.83 232.24 226.83 1,055,082
Sep 22 2021 223.28 6.79 3.14% 219.70 226.64 217.015 911,001
Sep 21 2021 216.49 1.01 0.47% 218.64 220.35 213.53 1,008,934
Sep 20 2021 215.48 -11.37 -5.01% 216.65 218.00 210.24 2,246,596
Sep 17 2021 226.85 -4.40 -1.9% 228.44 230.00 223.75 2,097,255
Sep 16 2021 231.25 -2.73 -1.17% 232.30 232.56 225.35 1,322,938
Sep 15 2021 233.98 3.51 1.52% 230.56 236.60 230.41 1,466,533
Sep 14 2021 230.47 1.34 0.58% 233.64 235.00 228.74 1,322,352
Sep 13 2021 229.13 -12.04 -4.99% 243.40 243.40 222.45 2,520,943
Sep 10 2021 241.17 -2.24 -0.92% 249.84 253.095 240.97 1,534,334
Sep 09 2021 243.41 4.13 1.73% 238.00 247.93 237.73 1,170,298
Sep 08 2021 239.28 0.50 0.21% 244.00 244.00 235.34 1,202,244
Sep 07 2021 238.78 -3.08 -1.27% 241.00 241.865 238.14 1,042,204
Sep 06 2021 241.86 0.00 +0.00% 243.49 245.54 239.66 0
Sep 03 2021 241.86 -2.17 -0.89% 243.49 245.54 239.66 860,372
Sep 02 2021 244.03 4.83 2.02% 240.00 248.71 240.00 1,092,743
Sep 01 2021 239.20 2.46 1.04% 236.74 241.30 233.66 923,487
Aug 31 2021 236.74 -0.24 -0.1% 237.01 237.10 230.58 833,071
Aug 30 2021 236.98 0.33 0.14% 240.71 244.4294 236.88 1,119,550
Aug 27 2021 236.65 5.95 2.58% 232.69 237.85 232.69 985,021
Aug 26 2021 230.70 -3.47 -1.48% 232.90 236.40 230.4466 907,293
Aug 25 2021 234.17 4.97 2.17% 229.55 240.54 227.50 1,832,878
Aug 24 2021 229.20 1.26 0.55% 228.07 229.30 222.05 1,208,570
Aug 23 2021 227.94 8.26 3.76% 225.14 230.24 222.57 1,546,211
Aug 20 2021 219.68 6.33 2.97% 214.83 220.51 213.46 1,115,939
Aug 19 2021 213.35 -4.38 -2.01% 211.03 217.07 210.52 1,361,309
Aug 18 2021 217.73 1.28 0.59% 217.31 221.6799 215.1484 944,353
Aug 17 2021 216.45 -9.45 -4.18% 221.38 223.75 210.76 2,135,028
Aug 16 2021 225.90 -9.32 -3.96% 232.45 232.45 221.3544 2,147,167
Aug 13 2021 235.22 -1.32 -0.56% 237.96 239.96 233.15 849,161
Aug 12 2021 236.54 0.55 0.23% 235.61 237.56 230.42 1,089,234
Aug 11 2021 235.99 -3.04 -1.27% 240.35 242.07 227.74 1,911,059
Aug 10 2021 239.03 7.65 3.31% 232.30 242.01 232.30 1,976,217
Aug 09 2021 231.38 4.67 2.06% 224.00 232.53 220.08 1,425,169
Aug 06 2021 226.71 8.09 3.7% 221.00 227.39 215.02 1,650,419
Aug 05 2021 218.62 11.78 5.7% 209.86 226.2198 208.31 2,504,540
Aug 04 2021 206.84 -0.14 -0.07% 209.10 212.04 206.07 1,153,647
Aug 03 2021 206.98 0.08 0.04% 204.79 207.809 201.55 1,046,768
Aug 02 2021 206.90 0.86 0.42% 208.35 208.96 204.63 1,109,201
Jul 30 2021 206.04 3.22 1.59% 202.82 207.59 201.511 1,555,220
Jul 29 2021 202.82 8.28 4.26% 197.59 211.00 195.81 2,548,079
Jul 28 2021 194.54 5.55 2.94% 190.01 195.50 189.38 774,903
Jul 27 2021 188.99 -5.85 -3.0% 191.57 191.99 184.95 1,195,760
Jul 26 2021 194.84 4.49 2.36% 191.00 194.92 190.52 1,037,671
Jul 23 2021 190.35 -2.41 -1.25% 192.07 193.6764 186.25 905,515
Jul 22 2021 192.76 2.54 1.34% 192.35 194.33 189.29 810,338


Your Recent History
NYSE
ALB
Albemarle
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.