ALB: Albemarle Corporation

As of Friday, December 2nd, 2022

$ 284.28

+8.99 +3.27%

Open: 273.69
High: 285.40
Low: 272.69
Volume: 1,175,853
Previous Close on Thursday, December 1st, 2022

$ 275.29

-2.70 -0.97%

Open: 280.25
High: 280.52
Low: 268.76
Volume: 1,085,353
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 273.69 285.40 272.69 284.28 1,175,853 +8.99 +3.27
2022-12-01 280.25 280.52 268.76 275.29 1,085,353 -2.70 -0.97
2022-11-30 270.20 278.32 268.35 277.99 1,535,323 +7.97 +2.95
2022-11-29 269.10 274.42 266.39 270.02 1,218,656 +3.91 +1.47
2022-11-28 267.17 268.39 263.50 266.11 1,662,879 -6.71 -2.46
2022-11-25 276.80 277.68 266.71 272.82 1,341,384 -11.08 -3.90
2022-11-23 282.09 289.04 279.82 283.90 993,672 +0.81 +0.29
2022-11-22 283.66 285.77 277.44 283.09 1,238,567 +0.21 +0.07

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 285.40
On 2022-12-02
263.50
On 2022-11-28
11.46 4.20 268.39
On 2022-11-28
268.39
On 2022-11-28
0.00 274.74
10D 289.04
On 2022-11-23
263.50
On 2022-11-28
6.83 2.46 289.04
On 2022-11-23
263.50
On 2022-11-28
-8.84 277.34
20D 334.55
On 2022-11-11
263.50
On 2022-11-28
9.72 3.54 334.55
On 2022-11-11
263.50
On 2022-11-28
-21.24 288.68
WTD 285.40
On 2022-12-02
263.50
On 2022-11-28
11.46 4.20 268.39
On 2022-11-28
268.39
On 2022-11-28
0.00 274.74
MTD 285.40
On 2022-12-02
268.76
On 2022-12-01
6.29 2.26 280.52
On 2022-12-01
280.52
On 2022-12-01
0.00 279.79
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0