UK markets open in 1 hour 40 minutes
NIKKEI 225
39,085.80 +281.15 (+0.72%) HANG SENG
18,083.40 +55.69 (+0.31%) CRUDE OIL
81.69 +0.06 (+0.07%) GOLD FUTURES
2,340.30 -4.10 (-0.17%) DOW
39,411.21 +260.88 (+0.67%) Bitcoin GBP
48,299.67 -1,064.71 (-2.16%)
Albemarle Corporation (ALB-PA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 45.45 | 45.97 | 44.95 | 45.00 | 45.00 | 132,152 |
| 21 Jun 2024 | 44.85 | 46.48 | 44.64 | 46.48 | 46.48 | 352,048 |
| 20 Jun 2024 | 47.00 | 47.05 | 44.98 | 44.99 | 44.99 | 60,125 |
| 18 Jun 2024 | 48.00 | 48.03 | 46.69 | 46.99 | 46.99 | 97,976 |
| 17 Jun 2024 | 48.34 | 48.34 | 46.85 | 47.52 | 47.52 | 40,934 |
| 14 Jun 2024 | 50.00 | 50.19 | 48.40 | 48.45 | 48.45 | 106,301 |
| 13 Jun 2024 | 51.70 | 51.70 | 49.72 | 50.04 | 50.04 | 268,762 |
| 12 Jun 2024 | 53.10 | 53.47 | 51.20 | 51.70 | 51.70 | 132,860 |
| 11 Jun 2024 | 51.87 | 51.99 | 51.41 | 51.97 | 51.97 | 82,147 |
| 10 Jun 2024 | 52.64 | 52.64 | 51.47 | 51.86 | 51.86 | 20,692 |
| 07 Jun 2024 | 52.75 | 55.11 | 52.00 | 52.29 | 52.29 | 147,074 |
| 06 Jun 2024 | 53.00 | 53.42 | 52.08 | 53.23 | 53.23 | 293,509 |
| 05 Jun 2024 | 53.74 | 54.18 | 53.16 | 53.65 | 53.65 | 90,563 |
| 04 Jun 2024 | 53.70 | 54.25 | 53.38 | 53.47 | 53.47 | 17,935 |
| 03 Jun 2024 | 55.02 | 55.35 | 54.01 | 54.23 | 54.23 | 425,088 |
| 31 May 2024 | 55.83 | 55.83 | 54.18 | 55.07 | 55.07 | 248,730 |
| 30 May 2024 | 55.67 | 56.03 | 55.25 | 55.25 | 55.25 | 9,958 |
| 29 May 2024 | 55.64 | 55.76 | 55.24 | 55.24 | 55.24 | 85,790 |
| 28 May 2024 | 56.54 | 57.27 | 56.24 | 56.95 | 56.95 | 16,242 |
| 24 May 2024 | 56.29 | 56.83 | 56.10 | 56.83 | 56.83 | 21,655 |
| 23 May 2024 | 55.91 | 55.91 | 54.90 | 55.33 | 55.33 | 69,207 |
| 22 May 2024 | 55.85 | 56.84 | 55.29 | 56.12 | 56.12 | 7,036 |
| 21 May 2024 | 56.77 | 56.98 | 56.49 | 56.49 | 56.49 | 3,113 |
| 20 May 2024 | 57.06 | 57.76 | 56.72 | 57.43 | 57.43 | 113,289 |
| 17 May 2024 | 57.83 | 59.02 | 57.82 | 58.02 | 58.02 | 22,118 |
| 16 May 2024 | 57.32 | 57.70 | 56.75 | 57.42 | 57.42 | 16,644 |
| 15 May 2024 | 58.50 | 58.50 | 56.60 | 56.73 | 56.73 | 121,559 |
| 14 May 2024 | 58.65 | 59.98 | 58.65 | 59.64 | 59.64 | 196,870 |
| 13 May 2024 | 59.79 | 59.95 | 58.73 | 58.73 | 58.73 | 225,288 |
| 10 May 2024 | 59.60 | 59.60 | 58.10 | 58.32 | 58.32 | 131,940 |
| 09 May 2024 | 58.77 | 59.81 | 58.77 | 59.81 | 59.81 | 8,273 |
| 08 May 2024 | 57.62 | 58.65 | 57.62 | 58.65 | 58.65 | 628,973 |
| 07 May 2024 | 58.78 | 60.36 | 58.78 | 59.08 | 59.08 | 163,358 |
| 06 May 2024 | 58.30 | 58.72 | 58.10 | 58.72 | 58.72 | 115,962 |
| 03 May 2024 | 58.00 | 58.44 | 57.60 | 57.79 | 57.79 | 38,344 |
| 02 May 2024 | 55.26 | 57.06 | 54.64 | 56.68 | 56.68 | 15,885 |
| 01 May 2024 | 55.81 | 55.81 | 54.14 | 55.36 | 55.36 | 57,295 |
| 30 Apr 2024 | 55.91 | 56.39 | 54.72 | 54.87 | 54.87 | 65,625 |
| 29 Apr 2024 | 54.86 | 56.90 | 54.86 | 56.84 | 56.84 | 37,656 |
| 26 Apr 2024 | 53.12 | 54.00 | 53.12 | 53.48 | 53.48 | 25,648 |
| 25 Apr 2024 | 52.51 | 53.27 | 51.58 | 53.10 | 53.10 | 24,562 |
| 24 Apr 2024 | 52.90 | 52.99 | 52.17 | 52.99 | 52.99 | 7,690 |
| 23 Apr 2024 | 51.50 | 53.33 | 51.50 | 52.83 | 52.83 | 270,000 |
| 22 Apr 2024 | 51.63 | 52.43 | 50.60 | 51.94 | 51.94 | 238,181 |
| 19 Apr 2024 | 51.95 | 52.92 | 51.48 | 51.48 | 51.48 | 187,455 |
| 18 Apr 2024 | 54.01 | 54.01 | 51.55 | 51.89 | 51.89 | 269,458 |
| 17 Apr 2024 | 53.93 | 53.94 | 52.72 | 52.90 | 52.90 | 164,801 |
| 16 Apr 2024 | 54.10 | 54.43 | 52.68 | 52.68 | 52.68 | 104,590 |
| 15 Apr 2024 | 56.30 | 56.30 | 54.73 | 54.88 | 54.88 | 45,912 |
| 12 Apr 2024 | 57.82 | 57.82 | 55.73 | 55.73 | 55.73 | 63,693 |
| 11 Apr 2024 | 57.97 | 58.65 | 56.77 | 58.65 | 58.65 | 335,298 |
| 10 Apr 2024 | 57.21 | 58.80 | 56.84 | 57.61 | 57.61 | 350,289 |
| 09 Apr 2024 | 59.25 | 59.41 | 57.50 | 58.21 | 58.21 | 657,395 |
| 08 Apr 2024 | 56.95 | 59.54 | 56.95 | 59.07 | 59.07 | 554,026 |
| 05 Apr 2024 | 55.72 | 56.17 | 54.75 | 55.98 | 55.98 | 172,052 |
| 04 Apr 2024 | 58.23 | 58.51 | 55.12 | 55.14 | 55.14 | 715,377 |
| 03 Apr 2024 | 56.88 | 58.46 | 56.78 | 58.02 | 58.02 | 482,949 |
| 02 Apr 2024 | 58.15 | 58.15 | 56.60 | 57.13 | 57.13 | 1,313,523 |
| 01 Apr 2024 | 59.04 | 59.12 | 57.50 | 58.17 | 58.17 | 574,461 |
| 28 Mar 2024 | 58.00 | 59.36 | 57.54 | 59.00 | 59.00 | 8,449,006 |
| 27 Mar 2024 | 56.35 | 62.21 | 54.51 | 58.06 | 58.06 | 3,518,016 |
| 26 Mar 2024 | 54.59 | 55.04 | 53.85 | 54.35 | 54.35 | 9,622 |
| 25 Mar 2024 | 55.14 | 55.63 | 54.09 | 54.11 | 54.11 | 187,827 |
| 22 Mar 2024 | 55.75 | 56.20 | 54.90 | 54.90 | 54.90 | 1,300,259 |
| 21 Mar 2024 | 57.81 | 59.32 | 56.32 | 59.32 | 59.32 | 908,286 |
| 20 Mar 2024 | 57.06 | 57.15 | 55.00 | 56.38 | 56.38 | 322,407 |
| 19 Mar 2024 | 55.55 | 56.25 | 54.92 | 55.00 | 55.00 | 1,223,772 |
| 18 Mar 2024 | 55.78 | 56.64 | 55.77 | 56.39 | 56.39 | 12,864 |
| 15 Mar 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 14 Mar 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 13 Mar 2024 | 56.20 | 57.22 | 56.20 | 56.77 | 56.77 | 351,734 |
| 12 Mar 2024 | 56.00 | 56.99 | 53.11 | 55.76 | 55.76 | 1,446,517 |
| 11 Mar 2024 | 54.26 | 56.20 | 54.10 | 56.00 | 56.00 | 1,694,651 |
| 08 Mar 2024 | 54.60 | 58.00 | 53.89 | 54.06 | 54.06 | 1,200,488 |
| 07 Mar 2024 | 53.32 | 55.39 | 53.32 | 55.17 | 55.17 | 2,910,970 |
| 06 Mar 2024 | 51.95 | 53.72 | 50.35 | 53.25 | 53.25 | 17,861,283 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.