ALB: Albemarle Corporation

As of Friday, April 26th, 2024

$ 116.88

+1.90 +1.65%

Open: 116.01
High: 118.07
Low: 114.83
Volume: 1,673,054
Previous Close on Thursday, April 25th, 2024

$ 114.98

-0.29 -0.25%

Open: 113.53
High: 115.53
Low: 111.05
Volume: 1,418,191

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 116.01 118.07 114.83 116.88 1,673,054 +1.90 +1.65
2024-04-25 113.53 115.53 111.05 114.98 1,418,191 -0.29 -0.25
2024-04-24 114.30 115.73 112.18 115.27 2,113,012 +1.08 +0.95
2024-04-23 111.25 115.93 110.28 114.19 1,718,170 +1.90 +1.69
2024-04-22 111.77 113.78 108.30 112.29 2,273,478 +0.14 +0.12
2024-04-19 111.68 114.75 111.27 112.15 1,961,651 +0.35 +0.31
2024-04-18 114.62 114.93 110.51 111.80 2,207,628 -2.59 -2.26
2024-04-17 115.35 117.91 114.33 114.39 2,062,048 +0.28 +0.25
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 118.07
On 2024-04-26		 108.30
On 2024-04-22		 4.73 4.22 115.93
On 2024-04-23		 111.05
On 2024-04-25		 -4.21 114.72
10D 124.74
On 2024-04-15		 108.30
On 2024-04-22		 -5.70 -4.65 124.74
On 2024-04-15		 108.30
On 2024-04-22		 -13.18 114.66
20D 133.72
On 2024-04-09		 108.30
On 2024-04-22		 -14.86 -11.28 133.72
On 2024-04-09		 108.30
On 2024-04-22		 -19.01 120.85
WTD 118.07
On 2024-04-26		 108.30
On 2024-04-22		 4.73 4.22 115.93
On 2024-04-23		 111.05
On 2024-04-25		 -4.21 114.72
MTD 133.72
On 2024-04-09		 108.30
On 2024-04-22		 -14.86 -11.28 133.72
On 2024-04-09		 108.30
On 2024-04-22		 -19.01 120.85
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ALB

Albemarle Corporation

116.88 +1.90 +1.65 1,673,054