ALB: Albemarle Corporation

As of Friday, July 26th, 2024

$ 92.80

+1.80 +1.98%

Open: 92.54
High: 93.16
Low: 90.60
Volume: 1,855,492
Previous Close on Thursday, July 25th, 2024

$ 91.00

+0.12 +0.13%

Open: 90.55
High: 94.72
Low: 90.20
Volume: 2,729,353

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 92.54 93.16 90.60 92.80 1,855,492 +1.80 +1.98
2024-07-25 90.55 94.72 90.20 91.00 2,729,353 +0.12 +0.13
2024-07-24 91.00 93.17 90.75 90.88 2,081,049 -0.60 -0.66
2024-07-23 92.38 93.04 91.06 91.48 1,771,857 -2.09 -2.23
2024-07-22 93.13 93.99 91.40 93.57 1,904,424 +1.48 +1.61
2024-07-19 92.74 92.93 90.02 92.09 2,234,247 -1.72 -1.83
2024-07-18 94.61 98.22 93.45 93.81 2,323,289 -1.27 -1.34
2024-07-17 97.31 99.26 92.65 95.08 2,452,412 -2.63 -2.69
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 94.72
On 2024-07-25		 90.20
On 2024-07-25		 0.71 0.77 94.72
On 2024-07-25		 90.60
On 2024-07-26		 -4.35 91.95
10D 99.26
On 2024-07-17		 90.02
On 2024-07-19		 -5.07 -5.18 99.26
On 2024-07-17		 90.02
On 2024-07-19		 -9.30 93.39
20D 102.56
On 2024-07-02		 90.02
On 2024-07-19		 -3.47 -3.60 102.56
On 2024-07-02		 90.02
On 2024-07-19		 -12.22 95.23
WTD 94.72
On 2024-07-25		 90.20
On 2024-07-25		 0.71 0.77 94.72
On 2024-07-25		 90.60
On 2024-07-26		 -4.35 91.95
MTD 102.56
On 2024-07-02		 90.02
On 2024-07-19		 -2.72 -2.85 102.56
On 2024-07-02		 90.02
On 2024-07-19		 -12.22 95.22
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ALB

Albemarle Corporation

92.80 +1.80 +1.98 1,855,492