ALB: Albemarle Corporation

As of Tuesday, February 20th, 2024

$ 114.82

-7.77 -6.34%

Open: 122.10
High: 122.10
Low: 113.40
Volume: 3,836,204
Previous Close on Friday, February 16th, 2024

$ 122.59

+5.09 +4.33%

Open: 118.87
High: 125.85
Low: 118.77
Volume: 4,380,009
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 122.10 122.10 113.40 114.82 3,758,997 -7.77 -6.34
2024-02-16 118.87 125.85 118.77 122.59 4,380,009 +5.09 +4.33
2024-02-15 112.00 124.18 112.00 117.50 6,672,681 +3.11 +2.72
2024-02-14 113.73 114.50 111.68 114.39 2,979,935 +2.19 +1.95
2024-02-13 114.00 114.82 111.17 112.20 3,993,127 -7.89 -6.57
2024-02-12 115.75 122.65 115.66 120.09 2,864,955 +4.31 +3.72
2024-02-09 113.50 116.19 113.13 115.78 2,491,168 +1.45 +1.27
2024-02-08 114.07 115.34 112.28 114.33 2,391,983 -0.72 -0.63

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 125.85
On 2024-02-16
111.17
On 2024-02-13
-5.27 -4.39 125.85
On 2024-02-16
113.40
On 2024-02-20
-9.89 116.30
10D 125.85
On 2024-02-16
109.60
On 2024-02-06
6.09 5.60 125.85
On 2024-02-16
113.40
On 2024-02-20
-9.89 115.98
20D 127.24
On 2024-01-23
108.39
On 2024-02-05
-5.93 -4.91 127.24
On 2024-01-23
108.39
On 2024-02-05
-14.81 117.02
WTD 122.10
On 2024-02-20
113.40
On 2024-02-20
-7.77 -6.34 -- -- -- 114.82
MTD 125.85
On 2024-02-16
108.39
On 2024-02-05
0.08 0.07 125.85
On 2024-02-16
113.40
On 2024-02-20
-9.89 115.35
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,646,639
KO

The Coca-Cola Company

60.70 +1.31 +2.21 18,274,721
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,123,353
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,522,878
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 336,198,549
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,856,783
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.17 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,490.60 -24.03 -0.53
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
VIX1Y