ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ALB Albemarle Corporation

128.30
-0.50 (-0.39%)
Pre Market
Last Updated: 04:57:43
Delayed by 15 minutes

ALB Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 128.80 9.79 8.23% 119.65 129.02 119.64 4,721,887
Mar 26 2024 119.01 0.66 0.56% 119.25 120.535 117.28 2,505,762
Mar 25 2024 118.35 -2.51 -2.08% 120.32 122.23 118.25 2,128,553
Mar 22 2024 120.86 -4.00 -3.20% 121.89 125.13 120.79 2,454,867
Mar 21 2024 124.86 0.41 0.33% 125.85 127.565 124.12 2,350,355
Mar 20 2024 124.45 3.91 3.24% 120.27 126.73 119.50 2,528,085
Mar 19 2024 120.54 -4.04 -3.24% 121.50 123.3639 120.25 2,325,389
Mar 18 2024 124.58 2.44 2.00% 123.80 125.74 120.50 1,885,997
Mar 15 2024 122.14 2.25 1.88% 119.01 123.00 117.6997 2,907,185
Mar 14 2024 119.89 -5.90 -4.69% 122.50 123.25 119.1304 3,027,807
Mar 13 2024 125.79 1.86 1.50% 122.88 126.90 122.215 2,176,613
Mar 12 2024 123.93 -0.82 -0.66% 127.07 128.50 121.34 3,441,854
Mar 11 2024 124.75 6.42 5.43% 119.95 125.84 119.37 4,129,169
Mar 08 2024 118.33 -4.33 -3.53% 123.31 124.2536 118.00 3,478,777
Mar 07 2024 122.66 3.07 2.57% 119.05 123.29 118.2914 4,234,596
Mar 06 2024 119.59 10.19 9.31% 110.28 119.83 110.00 15,677,937
Mar 05 2024 109.40 -23.80 -17.87% 121.98 122.44 106.69 19,334,682
Mar 04 2024 133.20 -9.60 -6.72% 140.15 140.22 133.12 4,211,636
Mar 01 2024 142.80 4.95 3.59% 138.38 143.19 137.8804 3,282,792
Feb 29 2024 137.85 5.79 4.38% 137.00 140.64 135.755 4,562,622
Feb 28 2024 132.06 3.47 2.70% 130.67 133.75 129.98 2,731,902
Feb 27 2024 128.59 7.07 5.82% 127.44 130.32 126.50 3,538,637
Feb 26 2024 121.52 0.87 0.72% 120.00 124.25 118.75 2,080,459
Feb 23 2024 120.65 2.47 2.09% 118.48 122.045 115.92 2,761,245
Feb 22 2024 118.18 -0.37 -0.31% 117.95 120.40 116.76 2,017,390
Feb 21 2024 118.55 3.73 3.25% 115.20 120.57 114.06 3,681,727
Feb 20 2024 114.82 -7.77 -6.34% 122.10 122.10 113.40 3,838,586
Feb 16 2024 122.59 5.09 4.33% 118.87 125.85 118.77 4,405,777
Feb 15 2024 117.50 3.11 2.72% 112.00 124.18 112.00 6,737,440
Feb 14 2024 114.39 2.19 1.95% 113.73 114.50 111.68 3,117,347
Feb 13 2024 112.20 -7.89 -6.57% 113.88 114.82 111.17 3,759,444
Feb 12 2024 120.09 4.31 3.72% 115.75 122.65 115.6589 2,865,186
Feb 09 2024 115.78 1.45 1.27% 113.75 116.19 113.13 2,491,152
Feb 08 2024 114.33 -0.72 -0.63% 114.07 115.3388 112.28 2,489,241
Feb 07 2024 115.05 2.03 1.80% 114.13 115.99 111.495 2,427,263
Feb 06 2024 113.02 4.29 3.95% 109.88 114.03 109.60 3,041,044
Feb 05 2024 108.73 -5.52 -4.83% 111.78 112.70 108.39 3,889,853
Feb 02 2024 114.25 -2.53 -2.17% 114.34 115.58 112.50 2,852,929
Feb 01 2024 116.78 2.04 1.78% 117.00 118.10 113.29 3,397,983
Jan 31 2024 114.74 -5.57 -4.63% 119.25 120.1014 114.48 3,652,272
Jan 30 2024 120.31 -2.89 -2.35% 121.27 122.99 118.80 1,947,352
Jan 29 2024 123.20 3.36 2.80% 118.65 123.28 117.38 1,990,106
Jan 26 2024 119.84 1.39 1.17% 120.07 122.13 119.00 1,524,715
Jan 25 2024 118.45 -3.24 -2.66% 121.40 123.37 115.96 2,809,784
Jan 24 2024 121.69 -0.90 -0.73% 125.59 126.075 120.02 2,024,257
Jan 23 2024 122.59 1.84 1.52% 123.92 127.24 120.82 2,876,153
Jan 22 2024 120.75 5.62 4.88% 113.78 122.79 113.00 4,022,689
Jan 19 2024 115.13 -2.86 -2.42% 118.08 118.09 112.29 4,168,876
Jan 18 2024 117.99 -2.71 -2.25% 121.09 121.37 115.12 3,418,471
Jan 17 2024 120.70 -5.25 -4.17% 123.02 124.6148 120.2401 2,817,070
Jan 16 2024 125.95 -0.10 -0.08% 125.50 127.05 123.84 2,256,514
Jan 12 2024 126.05 -2.60 -2.02% 128.79 130.124 125.6493 1,637,589
Jan 11 2024 128.65 -4.29 -3.23% 133.23 133.23 127.93 2,975,800
Jan 10 2024 132.94 -0.73 -0.55% 131.80 134.09 130.12 2,144,346
Jan 09 2024 133.67 -2.91 -2.13% 134.12 135.12 131.10 1,829,437
Jan 08 2024 136.58 0.75 0.55% 134.20 136.99 132.7534 1,876,986
Jan 05 2024 135.83 -0.10 -0.07% 135.45 138.2199 133.95 2,284,185
Jan 04 2024 135.93 -4.25 -3.03% 141.08 141.08 135.03 3,208,133
Jan 03 2024 140.18 -6.71 -4.57% 142.59 142.895 136.70 2,730,625
Jan 02 2024 146.89 2.41 1.67% 143.00 149.61 141.26 1,984,854
Dec 29 2023 144.48 -4.95 -3.31% 149.10 149.10 142.1501 2,834,432

Your Recent History

Delayed Upgrade Clock