STOCKS CLIMB ON BANK EARNINGS, U.S. INFLATION DATA

JPMorgan touts 'soft landing' possibility after better-than-feared earnings

Albemarle Corporation (ALB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

103.20

+0.24

(+0.23%)

As of 01:52PM EDT. Market open.

Time Period:

Oct 11, 2023 - Oct 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	100.65	103.42	100.50	103.20	103.20	1,277,674
Oct 10, 2024	101.31	104.68	101.11	102.96	102.96	1,839,900
Oct 09, 2024	102.19	103.38	99.76	101.92	101.92	3,759,100
Oct 08, 2024	99.85	101.50	98.95	100.26	100.26	4,295,000
Oct 07, 2024	99.88	105.24	99.59	104.47	104.47	4,527,200
Oct 04, 2024	99.20	102.10	98.40	102.09	102.09	4,783,300
Oct 03, 2024	92.05	95.00	91.90	94.31	94.31	1,785,600
Oct 02, 2024	94.39	95.63	92.56	94.07	94.07	1,271,200
Oct 01, 2024	94.16	94.95	92.71	94.32	94.32	1,269,900
Sept 30, 2024	96.19	98.10	94.20	94.71	94.71	1,743,200
Sept 27, 2024	97.20	98.25	94.82	96.05	96.05	2,592,800
Sept 26, 2024	92.00	95.53	90.51	95.17	95.17	4,339,600
Sept 25, 2024	90.62	90.84	86.45	86.58	86.58	2,170,500
Sept 24, 2024	92.70	94.85	90.46	90.46	90.46	3,650,500
Sept 23, 2024	87.33	90.27	85.93	88.71	88.71	2,005,300
Sept 20, 2024	88.47	88.97	85.45	86.03	86.03	4,531,400
Sept 19, 2024	90.20	90.37	87.84	89.33	89.33	1,976,000
Sept 18, 2024	90.56	90.74	86.10	86.59	86.59	3,200,600
Sept 17, 2024	90.51	91.90	89.76	89.82	89.82	1,925,600
Sept 16, 2024	87.99	90.12	86.97	89.35	89.35	1,566,200
Sept 13, 2024	88.90	89.81	85.87	87.44	87.44	2,181,700
Sept 13, 2024	0.405 Dividend
Sept 12, 2024	89.30	89.87	86.74	88.50	88.10	2,865,000
Sept 11, 2024	90.21	91.81	84.75	89.30	88.89	6,391,800
Sept 10, 2024	78.01	78.69	75.44	78.62	78.26	2,058,300
Sept 09, 2024	78.00	79.76	76.77	78.41	78.05	2,238,700
Sept 06, 2024	81.24	81.46	75.36	76.90	76.55	3,495,900
Sept 05, 2024	84.82	85.21	82.51	82.60	82.22	1,421,600
Sept 04, 2024	83.13	87.19	83.13	84.75	84.36	2,158,200
Sept 03, 2024	87.30	88.00	82.73	84.12	83.74	2,748,100
Aug 30, 2024	93.00	94.69	89.53	90.25	89.84	2,063,100
Aug 29, 2024	88.96	93.00	86.79	91.65	91.23	1,875,000
Aug 28, 2024	88.05	88.67	87.55	88.00	87.60	1,802,100
Aug 27, 2024	88.98	89.74	88.54	88.98	88.57	1,165,700
Aug 26, 2024	91.26	91.68	88.38	88.94	88.53	2,020,000
Aug 23, 2024	87.83	90.83	87.00	90.50	90.09	2,203,800
Aug 22, 2024	87.89	87.89	85.59	86.88	86.48	2,588,100
Aug 21, 2024	85.60	88.85	84.91	88.60	88.19	3,287,700
Aug 20, 2024	82.80	85.85	82.60	84.22	83.83	3,463,400
Aug 19, 2024	79.75	83.37	79.24	82.78	82.40	2,947,300
Aug 16, 2024	78.95	79.88	77.49	79.37	79.01	2,921,300
Aug 15, 2024	74.15	79.31	73.59	79.14	78.78	6,098,800
Aug 14, 2024	77.00	77.00	71.97	72.85	72.52	4,528,400
Aug 13, 2024	76.90	77.93	75.46	77.22	76.87	3,969,300
Aug 12, 2024	81.58	81.66	74.82	76.00	75.65	4,590,200
Aug 09, 2024	82.27	82.61	80.00	81.65	81.28	2,165,700
Aug 08, 2024	80.00	83.31	79.09	81.83	81.46	3,296,800
Aug 07, 2024	82.24	84.47	79.00	79.06	78.70	3,367,700
Aug 06, 2024	84.05	84.11	79.46	79.53	79.17	3,707,800
Aug 05, 2024	80.30	85.44	79.90	83.52	83.14	5,285,400
Aug 02, 2024	88.79	88.79	82.25	86.99	86.59	5,807,200
Aug 01, 2024	94.00	99.47	91.88	93.17	92.74	4,807,500
Jul 31, 2024	91.92	95.95	91.77	93.67	93.24	5,757,000
Jul 30, 2024	91.03	93.16	90.48	92.51	92.09	2,449,400
Jul 29, 2024	91.41	92.45	90.28	91.67	91.25	1,915,100
Jul 26, 2024	92.54	93.16	90.60	92.80	92.38	1,868,500
Jul 25, 2024	90.55	94.72	90.20	91.00	90.58	2,776,600
Jul 24, 2024	91.00	93.17	90.75	90.88	90.46	2,100,600
Jul 23, 2024	92.38	93.04	91.06	91.48	91.06	1,896,500
Jul 22, 2024	93.13	93.99	91.40	93.57	93.14	2,075,700
Jul 19, 2024	92.74	92.93	90.02	92.09	91.67	2,235,700
Jul 18, 2024	94.61	98.22	93.45	93.81	93.38	2,324,900
Jul 17, 2024	97.31	99.26	92.65	95.08	94.64	2,469,000
Jul 16, 2024	95.36	98.09	94.27	97.71	97.26	2,586,700
Jul 15, 2024	93.60	96.95	93.12	95.49	95.05	2,640,000
Jul 12, 2024	98.98	99.70	96.83	97.87	97.42	1,968,400
Jul 11, 2024	98.36	100.20	96.91	97.95	97.50	2,705,800
Jul 10, 2024	91.04	97.30	90.75	96.90	96.46	4,153,900
Jul 09, 2024	96.85	98.02	90.32	90.47	90.06	6,421,000
Jul 08, 2024	99.15	101.65	99.11	99.15	98.70	2,194,000
Jul 05, 2024	98.78	100.34	97.11	98.35	97.90	2,229,800
Jul 03, 2024	98.10	101.38	97.00	100.09	99.63	2,309,100
Jul 02, 2024	98.81	102.56	96.00	97.06	96.62	4,115,200
Jul 01, 2024	95.25	97.44	94.82	97.41	96.96	2,451,700
Jun 28, 2024	96.50	96.60	93.54	95.52	95.08	4,489,200
Jun 27, 2024	98.48	99.10	94.88	96.27	95.83	4,049,900
Jun 26, 2024	95.52	100.63	95.03	100.28	99.82	4,847,600
Jun 25, 2024	95.20	96.11	92.61	92.77	92.35	3,220,900
Jun 24, 2024	93.55	96.53	93.19	96.40	95.96	3,280,600
Jun 21, 2024	93.00	96.00	92.29	94.66	94.23	5,567,400
Jun 20, 2024	97.70	97.99	93.73	93.79	93.36	5,663,800
Jun 18, 2024	100.36	102.50	98.70	99.54	99.08	3,526,900
Jun 17, 2024	102.74	104.16	98.95	100.63	100.17	4,291,400
Jun 14, 2024	107.10	108.59	103.32	103.51	103.04	3,910,600
Jun 14, 2024	0.4 Dividend
Jun 13, 2024	111.60	113.29	107.67	108.23	107.34	4,262,400
Jun 12, 2024	117.00	118.80	111.78	112.65	111.72	2,723,600
Jun 11, 2024	113.54	114.16	112.14	113.97	113.03	1,957,100
Jun 10, 2024	114.00	114.89	112.42	114.06	113.12	1,701,700
Jun 07, 2024	116.78	117.56	114.23	114.94	113.99	2,056,800
Jun 06, 2024	117.00	118.52	114.43	118.18	117.20	3,002,600
Jun 05, 2024	119.06	120.28	117.48	118.65	117.67	1,645,800
Jun 04, 2024	119.75	120.63	118.04	118.31	117.33	2,119,400
Jun 03, 2024	124.84	124.84	119.79	120.89	119.89	2,123,800
May 31, 2024	124.19	125.30	120.21	122.59	121.58	3,525,200
May 30, 2024	123.57	125.94	123.32	123.78	122.76	1,557,400
May 29, 2024	124.71	126.36	123.41	123.44	122.42	1,765,900
May 28, 2024	128.28	129.50	125.90	127.76	126.71	2,105,200
May 24, 2024	123.96	127.70	123.64	127.59	126.54	1,445,200
May 23, 2024	126.76	126.76	122.67	122.95	121.94	1,754,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,511.19+208.93(+0.86%)

S&P 5005,812.56+32.51(+0.56%)

DOW42,797.18+343.06(+0.81%)

CAD/USD0.7268-0.0010(-0.14%)

CRUDE OIL75.60-0.25(-0.33%)

Bitcoin CAD86,294.87+3,743.07(+4.53%)

STOCKS CLIMB ON BANK EARNINGS, U.S. INFLATION DATA

Albemarle Corporation (ALB)

S&P/TSX
24,511.19
+208.93(+0.86%)

S&P 500
5,812.56
+32.51(+0.56%)

DOW
42,797.18
+343.06(+0.81%)

CAD/USD
0.7268
-0.0010(-0.14%)

CRUDE OIL
75.60
-0.25(-0.33%)

Bitcoin CAD
86,294.87
+3,743.07(+4.53%)