Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	191.42	197.98	187.93	188.94	1,009,660	-2.38(-1.24%)
Apr 28, 2022	190.27	192.33	183.99	191.32	962,718	+2.97(+1.58%)
Apr 27, 2022	183.58	192.41	183.58	188.35	1,027,868	+4.38(+2.38%)
Apr 26, 2022	193.06	194.50	183.84	183.97	1,033,363	-10.48(-5.39%)
Apr 25, 2022	194.10	196.15	187.24	194.46	1,561,504	-2.14(-1.09%)
Apr 22, 2022	203.33	206.45	196.33	196.59	895,346	-6.47(-3.18%)
Apr 21, 2022	216.52	218.21	201.94	203.06	1,215,121	-9.75(-4.58%)
Apr 20, 2022	217.20	217.73	211.23	212.81	790,141	-0.94(-0.44%)
Apr 19, 2022	205.90	214.32	202.99	213.75	733,111	+8.31(+4.04%)
Apr 18, 2022	206.60	209.13	204.24	205.44	577,570	-1.20(-0.58%)
Apr 14, 2022	208.67	210.88	205.98	206.64	584,382	-1.58(-0.76%)
Apr 13, 2022	202.60	208.41	201.86	208.21	528,058	+7.33(+3.65%)
Apr 12, 2022	204.49	208.69	198.40	200.88	724,825	-0.96(-0.48%)
Apr 11, 2022	203.16	204.93	197.40	201.84	1,075,747	-4.90(-2.37%)
Apr 08, 2022	208.37	210.36	202.03	206.74	752,296	-0.83(-0.40%)
Apr 07, 2022	207.72	210.66	201.67	207.58	901,976	+0.37(+0.18%)
Apr 06, 2022	211.59	211.59	201.36	207.20	1,410,189	-5.71(-2.68%)
Apr 05, 2022	222.41	223.66	212.70	212.92	1,159,188	-8.56(-3.87%)
Apr 04, 2022	219.62	221.79	215.70	221.48	759,358	+1.10(+0.50%)
Apr 01, 2022	219.48	223.77	217.89	220.38	882,319	+3.69(+1.70%)
Mar 31, 2022	217.84	225.36	216.61	216.69	1,164,397	-1.96(-0.90%)
Mar 30, 2022	216.42	222.03	214.99	218.65	953,349	+0.66(+0.30%)
Mar 29, 2022	213.60	219.37	209.81	217.99	877,239	+7.98(+3.80%)
Mar 28, 2022	213.02	214.55	206.09	210.02	849,914	-3.18(-1.49%)
Mar 25, 2022	209.79	213.62	208.13	213.19	853,616	+3.36(+1.60%)
Mar 24, 2022	203.80	210.35	202.31	209.83	768,581	+5.82(+2.85%)
Mar 23, 2022	199.11	207.94	198.57	204.01	922,116	+2.56(+1.27%)
Mar 22, 2022	194.97	202.19	193.92	201.45	1,012,451	+6.78(+3.48%)
Mar 21, 2022	195.00	196.58	189.11	194.67	835,477	+0.43(+0.22%)
Mar 18, 2022	192.68	195.05	190.72	194.24	1,374,878	+1.83(+0.95%)
Mar 17, 2022	184.05	192.63	184.05	192.41	721,174	+5.40(+2.89%)
Mar 16, 2022	181.74	189.67	181.64	187.00	910,967	+9.09(+5.11%)
Mar 15, 2022	171.47	178.65	168.94	177.91	853,313	+5.53(+3.21%)
Mar 14, 2022	180.77	182.04	171.37	172.38	995,333	-8.28(-4.58%)
Mar 11, 2022	184.58	187.20	180.54	180.66	787,126	-3.53(-1.92%)
Mar 10, 2022	180.52	185.11	179.44	184.19	803,457	+1.21(+0.66%)
Mar 09, 2022	184.35	185.71	178.19	182.98	1,362,648	+6.25(+3.54%)
Mar 08, 2022	167.72	180.52	166.24	176.73	1,493,968	+8.46(+5.03%)
Mar 07, 2022	176.57	177.77	167.34	168.27	1,075,315	-6.82(-3.90%)
Mar 04, 2022	178.93	180.66	170.84	175.09	1,345,594	-7.10(-3.90%)
Mar 03, 2022	189.21	190.50	180.41	182.19	1,096,238	-4.68(-2.51%)
Mar 02, 2022	184.95	187.85	179.69	186.88	859,678	+4.58(+2.51%)
Mar 01, 2022	190.16	192.57	180.15	182.30	1,014,022	-9.24(-4.82%)
Feb 28, 2022	188.32	196.42	186.30	191.54	1,619,612	+3.85(+2.05%)
Feb 25, 2022	180.31	187.74	178.23	187.69	1,161,072	+7.58(+4.21%)
Feb 24, 2022	168.44	180.85	166.16	180.11	2,024,784	+2.15(+1.21%)
Feb 23, 2022	188.72	191.77	176.81	177.96	1,680,907	-9.63(-5.13%)
Feb 22, 2022	184.90	195.20	184.41	187.59	1,672,582	+1.06(+0.57%)
Feb 18, 2022				186.53	0	-6.12(-3.18%)
Feb 17, 2022	213.64	216.09	190.50	192.65	6,317,116	-47.89(-19.91%)
Feb 16, 2022	235.66	242.48	230.96	240.54	1,412,123	+4.51(+1.91%)
Feb 15, 2022	226.97	237.48	226.97	236.03	1,065,931	+13.41(+6.02%)
Feb 14, 2022	225.07	228.69	219.92	222.63	894,999	-3.14(-1.39%)
Feb 11, 2022	228.29	233.78	223.54	225.76	1,032,768	-5.04(-2.18%)
Feb 10, 2022	228.27	238.73	227.00	230.80	811,551	-0.38(-0.16%)
Feb 09, 2022	225.95	232.54	225.95	231.18	994,993	+9.52(+4.30%)
Feb 08, 2022	214.07	222.36	213.45	221.66	1,153,980	+6.76(+3.14%)
Feb 07, 2022	212.63	218.91	212.39	214.90	797,539	+3.68(+1.74%)
Feb 04, 2022	209.74	214.14	208.71	211.22	736,983	+0.94(+0.45%)
Feb 03, 2022	213.16	216.08	209.82	210.29	669,127	-6.29(-2.90%)
Feb 02, 2022	220.90	221.92	216.06	216.57	836,474	-3.63(-1.65%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Albemarle Corp (NY: ALB )

Historical Prices