Albemarle Corporation Common Stockのデータ

Albemarle Corporation Common Stockの基本情報

名前 Albemarle Corporation Common Stock
ティッカー ALB
国 United States
上場年 nan
セクター Basic Industries

Albemarle Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 171.35 161.67 170.5 162.2 1868200.0 162.2
2021-02-12 165.95 161.07 164.47 164.64 1590000.0 164.64
2021-02-11 160.45 154.52 156.09 159.85 1455000.0 159.85
2021-02-10 161.8 155.11 161.26 156.05 1485500.0 156.05
2021-02-09 161.28 155.81 160.36 158.69 1537600.0 158.69
2021-02-08 163.86 158.82 160.0 161.56 2523900.0 161.56
2021-02-05 159.1 154.34 157.0 157.17 4970300.0 157.17
2021-02-04 156.5 151.64 152.94 154.9 8388900.0 154.9
2021-02-03 171.12 160.41 166.5 161.88 2278800.0 161.88
2021-02-02 171.65 167.72 169.45 169.25 1177200.0 169.25
2021-02-01 167.9 163.31 165.78 166.37 1233900.0 166.37
2021-01-29 169.46 160.42 165.08 162.66 3133400.0 162.66
2021-01-28 171.15 163.88 170.62 166.37 1706500.0 166.37
2021-01-27 170.6 161.36 170.26 168.85 2907700.0 168.85
2021-01-26 178.83 172.63 177.82 175.38 1406100.0 175.38
2021-01-25 179.5 172.08 174.0 176.92 1372300.0 176.92
2021-01-22 174.87 171.17 173.24 173.71 2034500.0 173.71
2021-01-21 181.99 174.42 181.5 176.41 1321700.0 176.41
2021-01-20 188.35 179.38 187.51 180.19 1404400.0 180.19
2021-01-19 185.63 178.39 181.0 185.25 1520700.0 185.25
2021-01-15 183.78 177.74 180.0 180.14 1196600.0 180.14
2021-01-14 184.09 180.5 180.5 182.37 1037800.0 182.37
2021-01-13 182.99 178.01 182.9 179.92 1481400.0 179.92
2021-01-12 183.14 176.5 177.29 182.5 1655200.0 182.5
2021-01-11 180.0 173.42 178.8 177.29 2940800.0 177.29
2021-01-08 186.93 178.66 184.49 184.1 1659400.0 184.1
2021-01-07 187.25 180.55 183.48 184.0 2947800.0 184.0
2021-01-06 178.59 165.5 165.5 175.1 3335500.0 175.1
2021-01-05 166.78 152.67 152.67 162.93 2628000.0 162.93
2021-01-04 156.76 150.29 152.9 152.63 2898700.0 152.63
2020-12-31 149.37 146.81 148.76 147.52 779200.0 147.52
2020-12-30 151.63 147.76 148.17 149.29 1041100.0 149.29
2020-12-29 149.91 144.74 149.48 146.22 1112800.0 146.22
2020-12-28 153.48 149.6 151.39 149.72 1228600.0 149.72
2020-12-24 150.37 148.29 149.9 149.64 487400.0 149.64
2020-12-23 152.82 147.26 147.85 149.91 1718100.0 149.91
2020-12-22 147.99 142.65 143.44 146.27 1294200.0 146.27
2020-12-21 142.18 135.41 135.78 142.02 1180900.0 142.02
2020-12-18 139.29 137.05 137.5 138.9 2447400.0 138.9
2020-12-17 137.97 134.15 137.24 137.48 1127700.0 137.48
2020-12-16 139.99 135.53 138.69 135.78 908800.0 135.78
2020-12-15 138.22 135.01 136.77 137.94 1213600.0 137.94
2020-12-14 141.0 134.25 140.56 134.57 1387300.0 134.57
2020-12-11 141.94 136.61 140.15 138.65 962400.0 138.65
2020-12-10 143.7 140.21 141.0 141.43 1102900.0 141.43
2020-12-09 146.11 140.63 144.09 142.55 1444400.0 142.17
2020-12-08 144.12 138.2 139.21 143.95 892700.0 143.56
2020-12-07 141.04 138.1 139.44 140.0 1122100.0 139.62
2020-12-04 139.23 132.21 132.51 139.22 1157900.0 138.84
2020-12-03 136.23 130.76 135.32 131.72 1969300.0 131.36
2020-12-02 136.0 132.16 134.82 135.25 1576100.0 134.88
2020-12-01 138.19 134.82 137.5 135.88 1719800.0 135.51
2020-11-30 137.5 134.16 137.25 135.97 1096100.0 135.6
2020-11-27 138.19 136.26 136.42 137.66 531400.0 137.29
2020-11-25 136.42 133.24 135.2 134.73 1126200.0 134.37
2020-11-24 137.71 134.29 135.67 137.26 1428200.0 136.89
2020-11-23 134.76 129.03 129.3 134.06 1400100.0 133.7
2020-11-20 128.5 125.5 126.0 127.89 748700.0 127.54
2020-11-19 126.49 122.45 126.01 125.8 1138500.0 125.46
2020-11-18 130.21 126.53 127.95 126.54 870800.0 126.2
2020-11-17 128.6 124.4 127.53 127.95 1904500.0 127.6
2020-11-16 129.15 123.0 123.0 128.92 1526100.0 128.57
2020-11-13 122.97 117.69 118.92 122.48 1014700.0 122.15
2020-11-12 120.69 116.64 117.5 118.64 839200.0 118.32
2020-11-11 119.98 116.5 117.49 118.57 881900.0 118.25
2020-11-10 118.3 113.07 116.0 117.93 1244200.0 117.61
2020-11-09 120.81 114.8 114.95 116.73 2138400.0 116.41
2020-11-06 113.33 102.8 104.83 112.22 2609200.0 111.92
2020-11-05 106.33 93.0 96.05 105.5 3231500.0 105.22
2020-11-04 97.52 93.1 97.52 93.43 1656900.0 93.18
2020-11-03 98.28 96.34 96.75 97.62 971900.0 97.36
2020-11-02 97.85 93.79 94.74 96.84 924900.0 96.58
2020-10-30 94.06 90.86 92.94 93.21 1275000.0 92.96
2020-10-29 94.57 90.23 90.5 93.77 819600.0 93.52
2020-10-28 93.84 90.07 92.31 90.78 982100.0 90.53
2020-10-27 96.87 94.75 95.34 95.18 987800.0 94.92
2020-10-26 94.78 92.84 94.78 94.48 952300.0 94.22
2020-10-23 97.45 95.35 95.87 96.48 669200.0 96.22
2020-10-22 96.11 93.75 95.58 94.96 669300.0 94.7
2020-10-21 97.29 94.6 95.27 95.87 793400.0 95.61
2020-10-20 95.22 92.79 93.49 93.56 740600.0 93.31
2020-10-19 94.51 92.22 93.34 92.57 641400.0 92.32
2020-10-16 95.83 93.4 95.13 93.42 655600.0 93.17
2020-10-15 94.75 91.8 92.99 94.35 923200.0 94.1
2020-10-14 95.34 91.85 92.76 94.59 1070500.0 94.33
2020-10-13 95.59 93.91 94.35 95.14 863900.0 94.88
2020-10-12 96.73 94.65 96.73 94.94 798100.0 94.68
2020-10-09 99.13 95.66 98.1 96.03 767800.0 95.77
2020-10-08 98.37 95.96 98.12 96.95 1133500.0 96.69
2020-10-07 97.99 95.6 96.0 96.69 1129100.0 96.43
2020-10-06 96.97 93.52 96.28 93.74 1381400.0 93.49
2020-10-05 95.89 91.14 91.26 94.76 1598300.0 94.5
2020-10-02 91.08 84.57 85.44 89.29 1204200.0 89.05
2020-10-01 90.97 86.47 90.01 86.73 1371800.0 86.5
2020-09-30 90.13 87.22 87.41 89.28 1350500.0 89.04
2020-09-29 87.63 84.78 84.95 86.86 1252900.0 86.63
2020-09-28 87.4 83.88 86.15 84.84 1433100.0 84.61
2020-09-25 85.25 82.54 82.98 84.52 1197800.0 84.29
2020-09-24 85.6 79.06 80.07 83.31 2368200.0 83.08
2020-09-23 89.35 80.15 88.98 80.42 5194900.0 80.2
2020-09-22 95.54 92.93 94.71 95.24 656600.0 94.98
2020-09-21 96.39 90.52 96.39 95.13 1406500.0 94.87
2020-09-18 101.0 97.13 100.38 97.96 1337200.0 97.7
2020-09-17 100.97 95.52 96.28 100.45 937100.0 100.18
2020-09-16 99.59 97.7 99.0 97.8 998300.0 97.15
2020-09-15 100.31 98.33 99.0 98.39 1192300.0 97.74
2020-09-14 98.71 95.15 95.87 98.17 671800.0 97.52
2020-09-11 96.08 93.8 94.64 94.96 650900.0 94.33
2020-09-10 96.46 93.49 95.61 93.5 667800.0 92.88
2020-09-09 96.75 94.03 94.35 95.42 643900.0 94.79
2020-09-08 95.0 92.12 93.0 93.14 835700.0 92.52
2020-09-04 95.54 90.77 93.04 94.72 1100800.0 94.09
2020-09-03 99.61 91.74 98.85 93.18 1731400.0 92.56
2020-09-02 99.81 96.75 97.0 99.65 1311100.0 98.99
2020-09-01 97.43 90.04 91.1 97.39 1561100.0 96.74
2020-08-31 93.41 90.91 92.3 91.01 718500.0 90.41
2020-08-28 92.37 90.47 91.13 92.32 412000.0 91.71
2020-08-27 92.84 90.03 92.17 91.13 474500.0 90.53
2020-08-26 92.38 91.32 92.13 91.9 653200.0 91.29
2020-08-25 92.74 90.69 92.05 91.09 420500.0 90.49
2020-08-24 92.0 89.61 90.75 91.98 668900.0 91.37
2020-08-21 91.28 89.12 90.49 89.74 885200.0 89.15
2020-08-20 91.73 89.6 91.07 91.05 940900.0 90.45
2020-08-19 93.56 91.76 92.5 92.25 760800.0 91.64
2020-08-18 93.02 91.35 91.99 92.2 557400.0 91.59
2020-08-17 93.28 91.36 92.72 91.77 604500.0 91.16
2020-08-14 92.6 90.97 91.32 92.39 838200.0 91.78
2020-08-13 92.14 89.6 90.41 91.6 1008000.0 90.99
2020-08-12 93.9 90.21 93.22 91.02 1070700.0 90.42
2020-08-11 92.78 88.5 88.63 92.45 1931300.0 91.84
2020-08-10 87.28 85.17 85.45 87.22 810900.0 86.64
2020-08-07 86.42 82.65 83.0 84.44 1236300.0 83.88
2020-08-06 87.81 82.32 86.64 83.34 2453400.0 82.79
2020-08-05 89.23 86.24 86.79 88.6 2181800.0 88.01
2020-08-04 87.04 82.39 83.11 85.33 1634100.0 84.76
2020-08-03 83.9 82.09 82.98 83.33 1124700.0 82.78
2020-07-31 82.96 80.5 82.61 82.46 2397900.0 81.91
2020-07-30 83.89 81.05 82.47 83.0 900600.0 82.45
2020-07-29 84.59 81.96 84.59 83.83 1161800.0 83.27
2020-07-28 85.79 83.61 85.3 83.7 883600.0 83.15
2020-07-27 86.11 83.85 85.52 85.78 1164900.0 85.21
2020-07-24 87.92 86.2 87.0 87.04 586000.0 86.46
2020-07-23 89.41 86.97 87.76 87.93 756600.0 87.35
2020-07-22 88.39 86.67 87.2 87.69 726100.0 87.11
2020-07-21 88.13 87.03 87.57 87.18 821300.0 86.6
2020-07-20 89.17 86.65 88.75 87.04 816800.0 86.46
2020-07-17 89.62 86.93 87.0 88.46 1360300.0 87.87
2020-07-16 86.77 85.44 86.31 86.45 852600.0 85.88
2020-07-15 86.83 85.15 85.88 86.6 1385100.0 86.03
2020-07-14 84.36 80.92 81.56 84.15 1353700.0 83.59
2020-07-13 84.46 80.15 80.3 81.56 2213100.0 81.02
2020-07-10 79.04 75.34 76.0 78.89 1071800.0 78.37
2020-07-09 78.19 74.78 78.19 75.75 1154300.0 75.25
2020-07-08 79.74 76.45 77.93 77.95 1351200.0 77.43
2020-07-07 80.44 77.62 80.26 78.0 1281300.0 77.48
2020-07-06 81.3 79.39 80.0 81.22 1045200.0 80.68
2020-07-02 79.64 77.64 77.67 78.56 886000.0 78.04
2020-07-01 77.67 75.27 76.95 76.06 891600.0 75.56
2020-06-30 77.56 75.74 75.81 77.21 1033100.0 76.7
2020-06-29 77.37 75.03 75.97 76.33 843100.0 75.82
2020-06-26 75.83 73.2 74.93 74.64 1652200.0 74.15
2020-06-25 74.22 72.59 73.26 73.95 727200.0 73.46
2020-06-24 75.42 72.39 75.41 73.32 965600.0 72.83
2020-06-23 77.21 76.01 76.84 76.12 781700.0 75.62
2020-06-22 76.93 74.66 75.51 75.78 1023200.0 75.28
2020-06-19 80.97 77.63 80.22 78.35 1243100.0 77.83
2020-06-18 79.55 77.54 78.25 78.81 863700.0 78.29
2020-06-17 80.3 78.82 79.25 79.17 727000.0 78.65
2020-06-16 80.31 77.26 79.77 79.23 1060000.0 78.7
2020-06-15 77.72 74.0 74.18 76.41 1134900.0 75.9
2020-06-12 78.67 75.36 78.0 77.32 1219900.0 76.81
2020-06-11 80.04 74.02 78.95 74.52 1656600.0 74.03
2020-06-10 85.6 83.7 85.32 83.86 957900.0 82.92
2020-06-09 86.0 84.07 85.0 85.0 962300.0 84.05
2020-06-08 86.91 84.25 84.62 86.74 1304100.0 85.77
2020-06-05 84.97 80.78 81.72 84.31 1950000.0 83.37
2020-06-04 80.0 77.73 78.0 79.97 1493700.0 79.08
2020-06-03 80.96 78.85 79.63 78.94 1685100.0 78.06
2020-06-02 79.44 77.03 78.32 78.59 1268300.0 77.71
2020-06-01 78.6 76.52 76.66 77.42 1061900.0 76.55
2020-05-29 77.32 74.35 75.45 76.52 1589800.0 75.66
2020-05-28 78.43 75.55 76.48 75.93 1408600.0 75.08
2020-05-27 79.13 74.04 76.39 75.04 1592500.0 74.2
2020-05-26 75.75 70.51 70.66 74.93 2391600.0 74.09
2020-05-22 68.42 66.87 67.8 68.11 825400.0 67.35
2020-05-21 69.79 67.41 67.82 67.97 1428300.0 67.21
2020-05-20 68.61 65.01 65.19 68.14 1641500.0 67.38
2020-05-19 65.29 63.0 63.82 63.51 1329900.0 62.8
2020-05-18 65.32 63.25 64.0 63.93 1288900.0 63.21
2020-05-15 61.62 59.42 59.5 61.35 1428000.0 60.66
2020-05-14 59.78 56.17 59.0 59.71 1333300.0 59.04
2020-05-13 60.3 57.77 59.02 59.92 1770000.0 59.25
2020-05-12 63.71 59.01 63.0 59.26 1881900.0 58.6
2020-05-11 65.72 62.88 63.16 64.41 1471300.0 63.69
2020-05-08 64.5 60.2 60.63 64.25 1514500.0 63.53
2020-05-07 61.86 57.39 59.9 59.74 2206600.0 59.07
2020-05-06 60.24 57.8 59.17 57.93 1885300.0 57.28
2020-05-05 60.34 58.31 58.37 58.47 1109000.0 57.82
2020-05-04 57.82 55.75 56.82 57.26 1275400.0 56.62
2020-05-01 60.5 56.94 60.5 57.44 1924900.0 56.8
2020-04-30 64.15 61.11 63.8 61.43 2007200.0 60.74
2020-04-29 66.37 64.06 64.06 64.67 1447900.0 63.95
2020-04-28 65.7 63.25 64.0 64.31 1087700.0 63.59
2020-04-27 62.83 61.65 61.82 62.25 736800.0 61.55
2020-04-24 61.96 59.68 61.11 61.53 1027100.0 60.84
2020-04-23 62.25 60.26 60.67 60.66 816500.0 59.98
2020-04-22 60.08 58.6 58.96 59.45 684800.0 58.78
2020-04-21 59.24 57.71 58.5 57.86 1381600.0 57.21
2020-04-20 61.68 59.5 60.0 60.0 1270600.0 59.33
2020-04-17 62.79 60.5 60.58 61.47 1011000.0 60.78
2020-04-16 58.92 56.7 58.26 58.57 1618100.0 57.91
2020-04-15 61.72 57.86 61.44 58.25 1335900.0 57.6
2020-04-14 65.84 63.25 64.75 63.68 1068400.0 62.97
2020-04-13 67.35 61.67 66.78 63.31 1678600.0 62.6
2020-04-09 67.24 62.17 62.35 67.02 1775400.0 66.27
2020-04-08 62.43 57.32 57.61 61.82 1706000.0 61.13
2020-04-07 60.35 56.49 58.31 57.0 1952000.0 56.36
2020-04-06 57.68 54.48 55.13 56.93 1725800.0 56.29
2020-04-03 55.38 52.69 53.63 52.7 1749700.0 52.11
2020-04-02 59.01 52.95 54.88 53.66 1911400.0 53.06
2020-04-01 57.04 53.62 54.26 54.84 2253900.0 54.23
2020-03-31 57.73 55.11 55.52 56.37 2585900.0 55.74
2020-03-30 56.49 54.51 55.61 55.6 2045800.0 54.98
2020-03-27 58.0 54.75 58.0 55.02 2439600.0 54.4
2020-03-26 60.72 57.2 60.0 60.46 2245100.0 59.78
2020-03-25 63.86 55.38 56.39 60.02 2295600.0 59.35
2020-03-24 57.87 53.05 53.89 56.03 1839500.0 55.4
2020-03-23 54.38 48.89 52.38 50.9 2507500.0 50.33
2020-03-20 63.41 53.02 62.68 53.45 2963600.0 52.85
2020-03-19 67.83 60.25 66.55 61.94 2016200.0 61.25
2020-03-18 69.11 58.62 62.41 68.64 2762300.0 67.87
2020-03-17 68.26 57.31 60.29 67.06 3062400.0 66.31
2020-03-16 63.02 58.93 61.34 58.96 2388300.0 58.3
2020-03-13 69.78 62.12 69.46 68.01 2067800.0 67.25
2020-03-12 68.56 60.57 63.97 64.79 2619400.0 64.07
2020-03-11 73.38 69.06 73.38 70.07 2059300.0 68.91
2020-03-10 77.63 72.22 77.11 75.19 2771400.0 73.94
2020-03-09 76.35 69.59 75.5 72.96 2627400.0 71.75
2020-03-06 83.96 80.64 82.36 82.6 1490700.0 81.23
2020-03-05 86.78 83.51 83.83 84.77 1490200.0 83.36
2020-03-04 86.37 83.27 85.06 86.27 1198000.0 84.84
2020-03-03 85.24 80.88 83.71 82.79 1932300.0 81.41
2020-03-02 84.3 80.15 82.49 84.3 1661200.0 82.9
2020-02-28 82.0 76.67 78.11 81.85 2580200.0 80.49
2020-02-27 84.94 80.74 83.11 80.8 2530000.0 79.46
2020-02-26 87.78 84.31 85.19 85.65 1583900.0 84.23
2020-02-25 91.17 85.68 90.39 85.83 2195600.0 84.4
2020-02-24 90.53 87.21 87.87 89.61 1682200.0 88.12
2020-02-21 93.32 90.46 92.15 92.43 2263400.0 90.89
2020-02-20 99.4 88.35 89.0 94.31 4973600.0 92.74
2020-02-19 90.7 88.69 89.0 89.34 2041200.0 87.86
2020-02-18 89.58 86.69 88.79 88.7 1448800.0 87.23