Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	118.43	119.28	113.69	113.95	3,673,568	-5.53(-4.63%)
Jan 30, 2024	120.44	122.15	117.98	119.48	1,960,737	-2.87(-2.35%)
Jan 29, 2024	117.84	122.43	116.57	122.35	2,004,235	+3.34(+2.80%)
Jan 26, 2024	119.25	121.29	118.18	119.02	1,535,500	+1.38(+1.17%)
Jan 25, 2024	121.16	122.52	115.16	117.64	2,828,957	-3.22(-2.66%)
Jan 24, 2024	124.49	125.21	119.20	120.86	2,038,198	-0.89(-0.73%)
Jan 23, 2024	123.07	126.37	119.99	121.75	2,903,198	+1.83(+1.52%)
Jan 22, 2024	113.00	121.95	112.22	119.92	4,050,850	+5.58(+4.88%)
Jan 19, 2024	117.27	117.28	111.52	114.34	4,199,155	-2.84(-2.42%)
Jan 18, 2024	120.26	120.54	114.33	117.18	3,442,000	-2.69(-2.25%)
Jan 17, 2024	122.18	123.76	119.42	119.87	2,836,788	-5.21(-4.17%)
Jan 16, 2024	124.64	126.18	122.99	125.08	2,271,881	-0.10(-0.08%)
Jan 12, 2024	127.91	129.23	124.79	125.19	1,649,005	-2.58(-2.02%)
Jan 11, 2024	131.83	132.27	127.05	127.77	2,996,325	-4.26(-3.23%)
Jan 10, 2024	130.88	133.17	129.23	132.03	2,158,892	-0.73(-0.55%)
Jan 09, 2024	133.07	134.19	130.20	132.75	1,842,053	-2.89(-2.13%)
Jan 08, 2024	133.28	136.05	131.84	135.64	1,891,425	+0.75(+0.55%)
Jan 05, 2024	134.49	137.27	133.03	134.90	2,300,678	-0.10(-0.07%)
Jan 04, 2024	140.11	140.11	134.10	135.00	3,229,989	-4.22(-3.03%)
Jan 03, 2024	141.61	141.91	135.76	139.22	2,749,466	-6.66(-4.57%)
Jan 02, 2024	142.02	148.58	140.29	145.88	1,998,503	+2.39(+1.67%)
Dec 29, 2023	148.01	148.01	141.17	143.49	2,854,177	-4.92(-3.31%)
Dec 28, 2023	148.28	150.75	147.98	148.40	1,387,281	+0.11(+0.07%)
Dec 27, 2023	152.14	152.16	146.22	148.29	2,041,118	-3.05(-2.01%)
Dec 26, 2023	151.05	152.04	148.08	151.34	1,970,468	+2.28(+1.53%)
Dec 22, 2023	144.94	152.49	144.45	149.06	2,619,779	+4.61(+3.19%)
Dec 21, 2023	145.12	146.32	142.50	144.45	1,812,956	+2.90(+2.05%)
Dec 20, 2023	147.60	149.04	140.80	141.55	2,644,372	-6.36(-4.30%)
Dec 19, 2023	147.40	150.25	146.52	147.91	2,291,067	+3.00(+2.07%)
Dec 18, 2023	146.13	146.41	142.93	144.91	2,671,323	-1.14(-0.78%)
Dec 15, 2023	146.15	150.19	144.51	146.05	5,979,930	+1.16(+0.80%)
Dec 14, 2023	142.51	147.75	142.37	144.89	5,706,993	+6.19(+4.46%)
Dec 13, 2023	128.10	139.44	128.09	138.70	4,994,009	+12.00(+9.47%)
Dec 12, 2023	125.31	127.38	122.25	126.70	3,091,452	+1.39(+1.11%)
Dec 11, 2023	122.80	125.81	119.58	125.31	2,825,593	-1.44(-1.13%)
Dec 08, 2023	127.75	131.96	126.49	126.75	4,892,361	+2.61(+2.11%)
Dec 07, 2023	120.05	124.86	119.77	124.13	4,009,194	+6.98(+5.96%)
Dec 06, 2023	116.36	120.98	115.58	117.15	5,082,833	+4.99(+4.45%)
Dec 05, 2023	115.09	115.82	111.03	112.16	4,390,234	-6.66(-5.60%)
Dec 04, 2023	122.70	124.74	118.05	118.82	3,448,719	-6.12(-4.90%)
Dec 01, 2023	118.56	125.00	118.04	124.94	2,831,303	+4.84(+4.03%)
Nov 30, 2023	123.00	123.00	117.65	120.09	4,086,444	-2.09(-1.71%)
Nov 29, 2023	125.23	127.20	120.45	122.18	2,571,386	-0.52(-0.43%)
Nov 28, 2023	120.32	124.73	119.00	122.71	2,460,043	+3.10(+2.59%)
Nov 27, 2023	124.18	124.57	117.17	119.61	4,356,539	-8.01(-6.28%)
Nov 24, 2023	124.03	129.01	123.99	127.62	1,443,531	+2.26(+1.80%)
Nov 22, 2023	124.91	125.40	119.83	125.36	2,616,249	+0.45(+0.36%)
Nov 21, 2023	127.45	129.45	124.19	124.91	2,578,522	-4.19(-3.24%)
Nov 20, 2023	126.33	130.23	125.03	129.09	2,944,343	+2.94(+2.33%)
Nov 17, 2023	123.79	126.19	121.85	126.15	2,036,253	+4.74(+3.91%)
Nov 16, 2023	123.59	125.81	119.31	121.41	3,598,968	-5.07(-4.01%)
Nov 15, 2023	125.94	133.16	125.93	126.48	3,378,274	+2.38(+1.92%)
Nov 14, 2023	117.60	125.09	117.60	124.10	4,083,082	+11.02(+9.75%)
Nov 13, 2023	113.50	115.75	110.91	113.08	4,375,267	-2.76(-2.39%)
Nov 10, 2023	113.64	116.62	112.08	115.84	2,675,395	+2.36(+2.08%)
Nov 09, 2023	118.82	119.43	112.54	113.49	2,770,131	-4.37(-3.71%)
Nov 08, 2023	120.43	122.20	116.72	117.86	2,421,456	-3.07(-2.54%)
Nov 07, 2023	117.85	121.93	117.45	120.92	2,720,914	+2.62(+2.22%)
Nov 06, 2023	123.88	124.52	117.35	118.30	4,052,584	-8.44(-6.66%)
Nov 03, 2023	126.57	132.92	125.28	126.74	4,278,441	+3.33(+2.70%)
Nov 02, 2023	117.85	125.77	115.22	123.41	7,243,356	+1.64(+1.35%)

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.