Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	259.74	260.40	249.13	255.17	2,761,456	-10.29(-3.88%)
May 27, 2022	253.78	268.16	252.37	265.45	1,992,775	+15.55(+6.22%)
May 26, 2022	234.32	253.08	232.52	249.91	2,312,127	+17.19(+7.38%)
May 25, 2022	239.07	242.20	227.70	232.72	1,564,143	-5.53(-2.32%)
May 24, 2022	238.37	244.86	232.63	238.25	2,246,833	+0.21(+0.09%)
May 23, 2022	235.16	238.72	230.73	238.04	1,023,226	+6.37(+2.75%)
May 20, 2022	236.78	238.22	223.50	231.67	1,140,920	-2.59(-1.10%)
May 19, 2022	229.95	238.22	229.16	234.26	1,089,914	+3.04(+1.31%)
May 18, 2022	232.34	239.96	229.37	231.22	1,130,563	-3.19(-1.36%)
May 17, 2022	227.80	234.50	226.56	234.40	1,164,989	+12.65(+5.70%)
May 16, 2022	221.52	229.24	219.16	221.75	994,677	-2.45(-1.09%)
May 13, 2022	212.92	226.55	212.92	224.20	1,100,804	+15.06(+7.20%)
May 12, 2022	207.77	213.60	200.38	209.14	1,416,431	+0.41(+0.20%)
May 11, 2022	216.54	223.35	208.34	208.73	1,228,616	-8.23(-3.79%)
May 10, 2022	222.60	224.88	209.19	216.96	1,946,808	-0.21(-0.09%)
May 09, 2022	233.20	234.57	216.32	217.17	2,472,099	-20.35(-8.57%)
May 06, 2022	230.75	238.01	223.40	237.52	2,368,880	+5.79(+2.50%)
May 05, 2022	233.20	238.27	216.88	231.73	3,817,045	+20.61(+9.76%)
May 04, 2022	206.65	211.12	200.18	211.12	2,129,504	+17.98(+9.31%)
May 03, 2022	186.73	194.43	186.53	193.14	947,187	+5.59(+2.98%)
May 02, 2022	188.06	190.43	181.41	187.56	1,041,628	-1.38(-0.73%)
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%)

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.