Albemarle Corp (NY: ALB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	197.21	198.24	189.81	190.90	2,586,275	-8.22(-4.13%)
May 30, 2023	201.97	203.23	196.39	199.12	1,713,479	-2.10(-1.04%)
May 26, 2023	205.47	205.79	198.29	201.22	1,767,486	-0.97(-0.48%)
May 25, 2023	208.63	208.98	200.04	202.19	2,952,436	-7.16(-3.42%)
May 24, 2023	211.38	211.89	206.64	209.35	1,811,487	-3.79(-1.78%)
May 23, 2023	203.62	217.11	203.21	213.13	4,069,044	+9.44(+4.63%)
May 22, 2023	206.65	207.70	202.43	203.69	1,907,715	+2.32(+1.15%)
May 19, 2023	205.67	206.58	200.69	201.38	1,599,653	-5.91(-2.85%)
May 18, 2023	209.19	209.79	205.46	207.28	2,054,592	+2.12(+1.03%)
May 17, 2023	202.32	206.78	200.56	205.16	1,602,751	+2.29(+1.13%)
May 16, 2023	199.52	204.95	198.86	202.88	2,291,526	+1.89(+0.94%)
May 15, 2023	197.93	205.34	197.93	200.98	2,599,050	+7.85(+4.07%)
May 12, 2023	195.88	198.03	191.73	193.13	1,449,107	-2.69(-1.38%)
May 11, 2023	196.73	198.93	194.62	195.82	2,432,509	+3.96(+2.06%)
May 10, 2023	196.13	197.09	189.63	191.87	2,361,010	-0.65(-0.34%)
May 09, 2023	184.95	194.71	184.95	192.52	3,369,280	+9.16(+5.00%)
May 08, 2023	181.50	184.35	180.57	183.35	2,755,480	+6.10(+3.44%)
May 05, 2023	176.99	182.49	176.99	177.26	2,396,066	+4.00(+2.31%)
May 04, 2023	170.65	182.42	170.27	173.26	4,620,780	+2.70(+1.58%)
May 03, 2023	178.00	179.90	170.34	170.56	3,689,621	-0.48(-0.28%)
May 02, 2023	172.97	173.81	169.92	171.04	2,345,866	-3.82(-2.18%)
May 01, 2023	184.98	185.24	174.67	174.86	1,932,221	-8.08(-4.42%)
Apr 28, 2023	182.78	183.47	180.23	182.94	2,555,829	-0.53(-0.29%)
Apr 27, 2023	179.38	186.36	178.05	183.47	2,450,986	+4.73(+2.65%)
Apr 26, 2023	175.12	180.50	175.12	178.74	3,340,553	+4.48(+2.57%)
Apr 25, 2023	177.50	178.18	173.94	174.26	2,757,141	-7.20(-3.97%)
Apr 24, 2023	176.13	182.29	175.29	181.46	5,998,965	+10.07(+5.88%)
Apr 21, 2023	185.94	186.00	169.49	171.39	8,921,450	-19.04(-10.00%)
Apr 20, 2023	195.66	197.63	190.43	190.43	2,465,192	-10.58(-5.27%)
Apr 19, 2023	199.69	202.21	198.77	201.01	1,107,600	-1.47(-0.73%)
Apr 18, 2023	206.80	209.34	201.17	202.48	2,088,331	-0.62(-0.31%)
Apr 17, 2023	202.23	205.54	201.75	203.10	3,546,240	+1.87(+0.93%)
Apr 14, 2023	201.81	209.58	200.76	201.23	2,298,135	+0.98(+0.49%)
Apr 13, 2023	200.43	202.55	197.24	200.25	1,297,742	+1.29(+0.65%)
Apr 12, 2023	203.05	203.95	198.70	198.96	1,337,649	-0.01(-0.01%)
Apr 11, 2023	198.57	199.60	194.37	198.97	1,759,731	+1.86(+0.95%)
Apr 10, 2023	191.83	197.18	190.96	197.10	2,035,932	+5.07(+2.64%)
Apr 06, 2023	192.53	193.33	190.40	192.03	2,042,129	-2.00(-1.03%)
Apr 05, 2023	198.23	198.39	190.63	194.04	4,721,578	-12.69(-6.14%)
Apr 04, 2023	213.99	213.99	204.38	206.72	2,242,189	-8.74(-4.06%)
Apr 03, 2023	218.21	220.26	214.36	215.46	1,527,793	-2.57(-1.18%)
Mar 31, 2023	220.20	221.52	216.24	218.04	1,860,677	-1.38(-0.63%)
Mar 30, 2023	225.55	226.20	219.41	219.42	1,311,578	-1.99(-0.90%)
Mar 29, 2023	219.97	221.66	215.59	221.41	1,392,761	+6.22(+2.89%)
Mar 28, 2023	219.28	221.66	213.53	215.19	1,842,241	-0.71(-0.33%)
Mar 27, 2023	217.95	218.94	213.65	215.91	2,072,534	+1.08(+0.50%)
Mar 24, 2023	209.52	214.98	205.83	214.83	1,610,212	+2.12(+1.00%)
Mar 23, 2023	215.61	221.51	210.18	212.71	1,442,161	-0.46(-0.22%)
Mar 22, 2023	220.35	222.77	213.13	213.17	1,536,558	-6.73(-3.06%)
Mar 21, 2023	215.61	220.87	213.82	219.90	1,931,173	+9.60(+4.56%)
Mar 20, 2023	205.91	212.47	201.88	210.30	1,820,021	+4.65(+2.26%)
Mar 17, 2023	210.29	210.29	203.83	205.66	2,331,963	-6.04(-2.85%)
Mar 16, 2023	209.79	212.53	204.45	211.69	1,956,686	+0.60(+0.29%)
Mar 15, 2023	214.65	215.90	206.86	211.09	3,076,510	-10.79(-4.86%)
Mar 14, 2023	225.12	226.07	218.73	221.88	2,070,024	+2.33(+1.06%)
Mar 13, 2023	216.72	226.51	212.49	219.55	1,867,104	-2.11(-0.95%)
Mar 10, 2023	231.37	231.40	220.46	221.66	2,660,303	-11.44(-4.91%)
Mar 09, 2023	249.01	251.38	232.59	233.10	1,734,531	-16.25(-6.52%)
Mar 08, 2023	245.09	250.43	244.40	249.34	936,244	+4.28(+1.75%)
Mar 07, 2023	250.53	253.08	243.22	245.06	1,352,342	-7.87(-3.11%)
Mar 06, 2023	256.21	259.19	251.21	252.93	986,269	-2.44(-0.96%)
Mar 03, 2023	247.52	255.53	245.86	255.37	1,204,728	+8.85(+3.59%)
Mar 02, 2023	242.57	248.19	238.76	246.52	1,830,789	-2.22(-0.89%)

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.