Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Albemarle Corp (NY: ALB )

100.63 -2.88 (-2.78%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	216.69	221.18	214.03	220.45	1,364,612	+4.06(+1.88%)
Jun 29, 2023	214.56	217.02	213.07	216.39	1,624,180	+1.96(+0.91%)
Jun 28, 2023	222.81	222.98	214.13	214.43	1,923,269	-9.95(-4.43%)
Jun 27, 2023	222.14	225.29	218.78	224.38	1,188,935	+1.83(+0.82%)
Jun 26, 2023	219.22	225.33	218.75	222.55	1,709,044	+4.98(+2.29%)
Jun 23, 2023	219.06	219.33	215.62	217.57	3,525,185	-5.75(-2.58%)
Jun 22, 2023	226.06	226.06	219.78	223.32	1,614,294	-4.33(-1.90%)
Jun 21, 2023	227.28	230.27	226.47	227.65	1,572,178	-1.82(-0.79%)
Jun 20, 2023	225.86	230.83	222.42	229.47	2,314,058	+4.00(+1.77%)
Jun 16, 2023	228.62	229.15	224.50	225.47	2,377,088	-2.71(-1.19%)
Jun 15, 2023	222.58	229.61	222.00	228.18	1,384,174	+44.89(+24.49%)
May 08, 2023	181.43	184.28	180.50	183.28	2,756,552	+6.09(+3.44%)
May 05, 2023	176.92	182.41	176.92	177.19	2,396,998	+3.99(+2.31%)
May 04, 2023	170.58	182.35	170.21	173.20	4,622,578	+2.70(+1.58%)
May 03, 2023	177.93	179.83	170.28	170.49	3,691,057	-0.48(-0.28%)
May 02, 2023	172.90	173.75	169.85	170.98	2,346,779	-3.82(-2.18%)
May 01, 2023	184.91	185.17	174.61	174.79	1,932,973	-8.08(-4.42%)
Apr 28, 2023	182.71	183.40	180.16	182.87	2,556,824	-0.53(-0.29%)
Apr 27, 2023	179.31	186.29	177.98	183.40	2,451,940	+4.73(+2.65%)
Apr 26, 2023	175.05	180.43	175.05	178.67	3,341,853	+4.48(+2.57%)
Apr 25, 2023	177.43	178.11	173.88	174.19	2,758,213	-7.20(-3.97%)
Apr 24, 2023	176.06	182.22	175.23	181.39	6,001,299	+10.07(+5.88%)
Apr 21, 2023	185.87	185.93	169.42	171.32	8,924,922	-19.03(-10.00%)
Apr 20, 2023	195.59	197.55	190.35	190.35	2,466,152	-10.58(-5.27%)
Apr 19, 2023	199.61	202.14	198.69	200.93	1,108,031	-1.47(-0.73%)
Apr 18, 2023	206.72	209.25	201.09	202.40	2,089,144	-0.62(-0.31%)
Apr 17, 2023	202.16	205.46	201.68	203.02	3,547,620	+1.87(+0.93%)
Apr 14, 2023	201.73	209.50	200.69	201.15	2,299,029	+0.98(+0.49%)
Apr 13, 2023	200.35	202.47	197.17	200.17	1,298,247	+1.29(+0.65%)
Apr 12, 2023	202.97	203.87	198.62	198.88	1,338,169	-0.01(-0.01%)
Apr 11, 2023	198.50	199.52	194.30	198.89	1,760,415	+1.86(+0.95%)
Apr 10, 2023	191.75	197.11	190.88	197.03	2,036,724	+5.07(+2.64%)
Apr 06, 2023	192.45	193.25	190.32	191.96	2,042,924	-2.00(-1.03%)
Apr 05, 2023	198.15	198.31	190.56	193.96	4,723,415	-12.68(-6.14%)
Apr 04, 2023	213.91	213.91	204.31	206.64	2,243,061	-8.74(-4.06%)

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 San Rafael

Find A Business

or Browse Listings

Albemarle Corp (NY: ALB )

Historical Prices