UK markets close in 8 hours 28 minutes

Albemarle Corporation (ALB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
211.89-11.30 (-5.06%)
At close: 04:00PM EDT
212.65 +0.76 (+0.36%)
After hours: 07:06PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022222.16223.13208.64211.89211.891,404,500
28 Jun 2022226.00232.78222.22223.19223.191,586,100
27 Jun 2022221.64228.59221.01226.62226.621,238,400
24 Jun 2022216.75226.59214.41224.79224.792,392,000
23 Jun 2022217.03219.60209.31213.62213.621,163,100
22 Jun 2022209.45220.70208.37216.24216.241,243,200
21 Jun 2022217.15218.96213.38216.33216.331,347,800
17 Jun 2022203.10213.54200.35212.04212.042,401,400
16 Jun 2022209.20209.57198.67202.17202.172,158,500
15 Jun 2022225.80225.98210.88215.08215.081,951,800
14 Jun 2022223.46228.16221.03223.33223.331,033,100
13 Jun 2022228.22229.09219.10222.22222.221,652,500
10 Jun 2022238.89241.15234.90236.87236.871,096,100
09 Jun 2022251.18252.15241.48241.78241.781,211,000
09 Jun 20220.395 Dividend
08 Jun 2022256.82259.87251.30253.62253.22864,200
07 Jun 2022254.41258.82252.50257.89257.49986,000
06 Jun 2022254.23259.76253.00257.79257.391,281,000
03 Jun 2022246.07251.83245.28250.76250.37927,100
02 Jun 2022233.59251.48233.00251.29250.901,657,700
01 Jun 2022252.50253.59232.75240.12239.753,401,900
31 May 2022265.09265.76254.26260.42260.012,705,900
27 May 2022259.00273.68257.57270.92270.501,952,600
26 May 2022239.14258.29237.31255.05254.652,265,500
25 May 2022243.99247.19232.39237.51237.141,532,600
24 May 2022243.28249.90237.42243.15242.772,202,500
23 May 2022240.00243.63235.48242.94242.561,003,400
20 May 2022241.66243.12228.10236.44236.071,120,100
19 May 2022234.68243.12233.88239.08238.711,067,900
18 May 2022237.12244.90234.09235.98235.611,109,200
17 May 2022232.49239.33231.23239.23238.861,141,400
16 May 2022226.08233.96223.67226.32225.97974,500
13 May 2022217.30231.21215.50228.82228.461,078,500
12 May 2022212.05218.00204.51213.45213.121,387,900
11 May 2022221.00227.95212.63213.03212.701,203,900
10 May 2022227.18229.50213.50221.43221.091,907,400
09 May 2022238.00239.40220.77221.64221.292,422,200
06 May 2022235.50242.91228.00242.41242.032,321,100
05 May 2022238.00243.18221.34236.50236.133,740,500
04 May 2022210.90215.47204.30215.47215.132,090,100
03 May 2022190.57198.44190.37197.12196.81928,300
02 May 2022191.93194.35185.15191.42191.121,020,600
29 Apr 2022195.36202.06191.80192.83192.53986,900
28 Apr 2022194.19196.29187.78195.26194.96942,300
27 Apr 2022187.36196.38187.36192.23191.931,006,900
26 Apr 2022197.04198.50187.63187.76187.471,013,000
25 Apr 2022198.10200.19191.10198.46198.151,530,000
22 Apr 2022207.52210.70200.37200.64200.33877,300
21 Apr 2022220.98222.70206.10207.24206.921,190,600
20 Apr 2022221.67222.21215.58217.19216.85774,000
19 Apr 2022210.14218.73207.17218.15217.81718,300
18 Apr 2022210.85213.44208.44209.67209.34565,900
14 Apr 2022212.97215.22210.22210.89210.56572,600
13 Apr 2022206.77212.70206.02212.50212.17517,400
12 Apr 2022208.70212.99202.48205.02204.70710,100
11 Apr 2022207.34209.15201.46206.00205.681,054,000
08 Apr 2022212.66214.69206.20211.00210.67736,900
07 Apr 2022212.00215.00205.82211.85211.52847,200
06 Apr 2022215.95215.95205.51211.47211.141,381,700
05 Apr 2022226.99228.26217.08217.30216.961,136,100
04 Apr 2022224.14226.36220.14226.04225.69744,000
01 Apr 2022224.00228.38222.38224.92224.57864,500
31 Mar 2022222.33230.00221.07221.15220.811,141,500
30 Mar 2022220.88226.60219.42223.15222.80934,100
29 Mar 2022218.00223.89214.13222.48222.13859,500
28 Mar 2022217.41218.97210.33214.34214.01832,800
25 Mar 2022214.11218.02212.42217.58217.24836,300
24 Mar 2022208.00214.68206.48214.15213.82753,000
23 Mar 2022203.21212.22202.66208.21207.89903,500
22 Mar 2022198.98206.35197.91205.60205.28990,600
21 Mar 2022199.02200.63193.00198.68198.37818,500
18 Mar 2022196.65199.07194.65198.24197.931,347,100
17 Mar 2022187.84196.60187.84196.37196.06706,600
17 Mar 20220.395 Dividend
16 Mar 2022185.87193.98185.76191.25190.56890,700
15 Mar 2022175.36182.70172.78181.95181.29834,400
14 Mar 2022184.87186.17175.26176.29175.65973,200
11 Mar 2022188.77191.45184.64184.76184.09769,600
10 Mar 2022184.62189.31183.51188.37187.69785,600
09 Mar 2022188.54189.93182.23187.13186.451,332,400
08 Mar 2022171.53184.62170.01180.74180.091,463,500
07 Mar 2022180.58181.81171.14172.09171.471,051,400
04 Mar 2022182.99184.76174.72179.07178.421,313,900
03 Mar 2022193.50194.83184.51186.33185.661,071,900
02 Mar 2022189.15192.11183.77191.12190.43840,600
01 Mar 2022194.48196.94184.24186.44185.77992,000
28 Feb 2022192.60200.88190.53195.89195.181,583,600
25 Feb 2022184.40192.00180.18191.95191.261,135,300
24 Feb 2022172.26184.96169.93184.20183.531,979,800
23 Feb 2022193.00196.12180.82182.00181.341,644,000
22 Feb 2022189.10199.63188.60191.85191.161,635,500
18 Feb 2022200.02201.41187.01190.76190.073,060,900
17 Feb 2022218.49221.00194.83197.02196.316,180,600
16 Feb 2022241.01247.98236.20246.00245.111,394,800
15 Feb 2022232.12242.87232.12241.39240.521,042,100
14 Feb 2022230.18233.88224.91227.68226.86875,100
11 Feb 2022233.47239.09228.61230.89230.051,009,800
10 Feb 2022233.45244.31232.15236.04235.19795,700
09 Feb 2022231.08237.82231.08236.43235.57972,400
08 Feb 2022218.93227.41218.29226.69225.871,128,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...