Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	230.99	231.07	224.72	230.72	854,842	-0.23(-0.10%)
Aug 30, 2021	234.59	238.22	230.86	230.96	1,148,890	+0.32(+0.14%)
Aug 27, 2021	226.78	231.81	226.78	230.64	1,010,729	+5.80(+2.58%)
Aug 26, 2021	226.98	230.39	224.59	224.84	931,040	-3.38(-1.48%)
Aug 25, 2021	223.72	234.43	221.72	228.22	1,881,938	+4.84(+2.17%)
Aug 24, 2021	222.33	223.47	216.41	223.38	1,240,107	+1.23(+0.55%)
Aug 23, 2021	219.41	224.39	216.91	222.15	1,590,347	+8.05(+3.76%)
Aug 20, 2021	208.39	214.91	208.30	214.10	1,145,945	+6.17(+2.97%)
Aug 19, 2021	205.74	211.55	205.17	207.93	1,396,822	-4.27(-2.01%)
Aug 18, 2021	211.79	216.05	209.68	212.20	970,870	+1.25(+0.59%)
Aug 17, 2021	215.75	218.06	205.40	210.95	2,190,961	-9.21(-4.18%)
Aug 16, 2021	226.54	226.54	215.73	220.16	2,204,839	-9.08(-3.96%)
Aug 13, 2021	231.91	233.86	227.22	229.24	871,561	-1.29(-0.56%)
Aug 12, 2021	229.62	231.52	224.56	230.53	1,118,965	+0.54(+0.23%)
Aug 11, 2021	233.90	235.92	221.95	229.99	1,966,573	-2.96(-1.27%)
Aug 10, 2021	226.40	235.86	226.40	232.96	2,028,467	+7.46(+3.31%)
Aug 09, 2021	219.00	226.62	214.49	225.50	1,462,580	+4.55(+2.06%)
Aug 06, 2021	215.38	221.61	209.56	220.95	1,694,401	+7.88(+3.70%)
Aug 05, 2021	204.53	220.47	203.02	213.06	2,569,987	+11.48(+5.70%)
Aug 04, 2021	203.79	206.65	200.83	201.58	1,183,901	-0.14(-0.07%)
Aug 03, 2021	199.59	202.53	196.43	201.72	1,074,227	+0.08(+0.04%)
Aug 02, 2021	203.06	203.65	199.43	201.64	1,138,818	+0.84(+0.42%)
Jul 30, 2021	197.66	202.31	196.39	200.80	1,597,020	+3.14(+1.59%)
Jul 29, 2021	192.18	205.64	190.83	197.66	2,615,675	+8.07(+4.26%)
Jul 28, 2021	185.18	190.53	184.57	189.60	795,129	+5.41(+2.94%)
Jul 27, 2021	186.70	187.11	180.25	184.19	1,228,314	-5.70(-3.00%)
Jul 26, 2021	186.15	189.97	185.68	189.89	1,065,056	+4.38(+2.36%)
Jul 23, 2021	187.19	188.75	181.52	185.51	929,143	-2.35(-1.25%)
Jul 22, 2021	187.06	189.39	184.48	187.86	832,219	+2.47(+1.34%)
Jul 21, 2021	189.07	193.29	184.42	185.39	1,873,304	+2.89(+1.59%)
Jul 20, 2021	174.45	183.91	174.03	182.49	1,301,379	+8.94(+5.15%)
Jul 19, 2021	168.62	175.08	165.91	173.55	1,802,294	-2.51(-1.43%)
Jul 16, 2021	182.25	184.14	174.90	176.07	1,003,627	-5.04(-2.78%)
Jul 15, 2021	178.01	185.48	178.01	181.11	1,517,215	+3.23(+1.81%)
Jul 14, 2021	180.79	185.69	176.73	177.88	1,155,500	-2.28(-1.27%)
Jul 13, 2021	181.18	184.19	179.37	180.16	1,127,702	-2.56(-1.40%)
Jul 12, 2021	172.22	187.87	171.54	182.72	3,747,516	+11.67(+6.83%)
Jul 09, 2021	166.17	171.84	165.19	171.05	1,348,659	+7.41(+4.53%)
Jul 08, 2021	161.48	164.17	159.05	163.64	750,610	-2.08(-1.25%)
Jul 07, 2021	163.73	167.24	162.55	165.72	760,431	+1.44(+0.88%)
Jul 06, 2021	166.65	166.81	162.34	164.28	683,196	-2.04(-1.22%)
Jul 02, 2021	167.76	168.14	165.57	166.31	514,498	-1.34(-0.80%)
Jul 01, 2021	165.68	167.86	165.07	167.66	694,651	+3.48(+2.12%)
Jun 30, 2021	162.42	164.31	162.14	164.18	604,624	+0.90(+0.55%)
Jun 29, 2021	165.68	166.20	162.61	163.28	621,997	-1.47(-0.89%)
Jun 28, 2021	163.56	166.60	161.75	164.75	688,229	+2.22(+1.37%)
Jun 25, 2021	163.67	165.54	161.88	162.53	1,691,709	+0.78(+0.48%)
Jun 24, 2021	162.06	162.06	158.87	161.75	862,496	+2.24(+1.41%)
Jun 23, 2021	158.55	161.63	158.55	159.51	719,376	+2.04(+1.29%)
Jun 22, 2021	157.30	158.29	154.88	157.47	824,421	+0.17(+0.11%)
Jun 21, 2021	155.87	158.39	155.40	157.31	1,053,694	+3.35(+2.18%)
Jun 18, 2021	156.38	158.52	153.81	153.96	1,383,476	-5.75(-3.60%)
Jun 17, 2021	159.98	160.72	155.12	159.71	1,263,800	-1.38(-0.85%)
Jun 16, 2021	160.89	162.18	158.63	161.08	724,573	-0.73(-0.45%)
Jun 15, 2021	164.22	164.44	158.81	161.81	1,024,103	-2.25(-1.37%)
Jun 14, 2021	165.32	166.06	162.96	164.06	485,940	-1.79(-1.08%)
Jun 11, 2021	164.63	166.06	163.30	165.85	698,671	+2.34(+1.43%)
Jun 10, 2021	169.86	169.86	163.09	163.52	806,962	-6.04(-3.56%)
Jun 09, 2021	170.53	171.21	168.68	169.56	940,430	-1.59(-0.93%)
Jun 08, 2021	166.57	172.68	165.94	171.15	843,033	+5.09(+3.06%)
Jun 07, 2021	169.20	169.40	163.88	166.07	780,145	-2.68(-1.59%)
Jun 04, 2021	164.40	169.04	164.23	168.75	652,094	+5.22(+3.19%)
Jun 03, 2021	164.29	165.31	161.21	163.53	552,884	-2.13(-1.29%)
Jun 02, 2021	166.32	167.49	164.08	165.66	668,375	-1.04(-0.62%)

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.