ALB: Albemarle Corporation

As of Friday, September 6th, 2024

$ 76.90

-5.70 -6.90%

Open: 81.24
High: 81.46
Low: 75.36
Volume: 3,495,476
Previous Close on Thursday, September 5th, 2024

$ 82.60

-2.15 -2.54%

Open: 84.82
High: 85.21
Low: 82.51
Volume: 1,420,598

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 81.24 81.46 75.36 76.90 3,495,476 -5.70 -6.90
2024-09-05 84.82 85.21 82.51 82.60 1,420,598 -2.15 -2.54
2024-09-04 83.13 87.19 83.13 84.75 2,147,389 +0.63 +0.75
2024-09-03 87.30 88.00 82.73 84.12 2,739,264 -6.13 -6.79
2024-08-30 93.00 94.69 89.53 90.25 2,060,713 -1.40 -1.53
2024-08-29 88.96 93.00 86.79 91.65 1,873,150 +3.65 +4.15
2024-08-28 88.05 88.67 87.55 88.00 1,800,036 -0.98 -1.10
2024-08-27 88.98 89.74 88.54 88.98 1,158,563 +0.04 +0.04
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 94.69
On 2024-08-30		 75.36
On 2024-09-06		 -14.75 -16.09 94.69
On 2024-08-30		 75.36
On 2024-09-06		 -20.41 83.72
10D 94.69
On 2024-08-30		 75.36
On 2024-09-06		 -9.98 -11.49 94.69
On 2024-08-30		 75.36
On 2024-09-06		 -20.41 86.67
20D 94.69
On 2024-08-30		 71.97
On 2024-08-14		 -4.93 -6.02 94.69
On 2024-08-30		 75.36
On 2024-09-06		 -20.41 83.77
WTD 88.00
On 2024-09-03		 75.36
On 2024-09-06		 -13.35 -14.79 88.00
On 2024-09-03		 75.36
On 2024-09-06		 -14.36 82.09
MTD 88.00
On 2024-09-03		 75.36
On 2024-09-06		 -13.35 -14.79 88.00
On 2024-09-03		 75.36
On 2024-09-06		 -14.36 82.09
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
ALB

Albemarle Corporation

76.90 -5.70 -6.90 3,495,476