Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
266.85-7.63 (-2.78%)
At close: 1:00PM EST
265.00 -1.85 (-0.69%)
After hours: 04:45PM EST
After hours: 04:45PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 265.00 | 269.68 | 262.84 | 266.85 | 266.85 | 884,300 |
| 24 Nov 2021 | 272.28 | 275.00 | 267.11 | 274.48 | 274.48 | 974,400 |
| 23 Nov 2021 | 282.00 | 286.49 | 271.04 | 275.16 | 275.16 | 1,329,500 |
| 22 Nov 2021 | 287.26 | 291.48 | 281.10 | 283.80 | 283.80 | 2,346,100 |
| 19 Nov 2021 | 274.05 | 282.55 | 272.88 | 281.43 | 281.43 | 1,028,800 |
| 18 Nov 2021 | 277.00 | 278.24 | 269.59 | 274.66 | 274.66 | 823,400 |
| 17 Nov 2021 | 273.20 | 275.90 | 270.25 | 273.39 | 273.39 | 603,300 |
| 16 Nov 2021 | 269.56 | 273.49 | 267.03 | 272.47 | 272.47 | 674,400 |
| 15 Nov 2021 | 275.83 | 276.53 | 265.32 | 271.29 | 271.29 | 946,100 |
| 12 Nov 2021 | 272.49 | 276.62 | 270.10 | 276.40 | 276.40 | 767,700 |
| 11 Nov 2021 | 266.57 | 273.38 | 263.96 | 272.31 | 272.31 | 785,700 |
| 10 Nov 2021 | 269.89 | 274.08 | 263.57 | 265.75 | 265.75 | 1,331,100 |
| 09 Nov 2021 | 280.00 | 282.87 | 271.07 | 274.57 | 274.57 | 1,051,000 |
| 08 Nov 2021 | 275.80 | 279.95 | 272.62 | 278.52 | 278.52 | 1,234,600 |
| 05 Nov 2021 | 273.79 | 274.99 | 267.48 | 272.51 | 272.51 | 990,800 |
| 04 Nov 2021 | 273.77 | 276.00 | 264.05 | 272.66 | 272.66 | 1,841,800 |
| 03 Nov 2021 | 258.49 | 263.50 | 255.49 | 261.95 | 261.95 | 1,172,500 |
| 02 Nov 2021 | 256.00 | 260.99 | 251.55 | 260.02 | 260.02 | 1,631,500 |
| 01 Nov 2021 | 256.00 | 259.18 | 249.59 | 255.87 | 255.87 | 1,638,100 |
| 29 Oct 2021 | 239.75 | 251.80 | 236.09 | 250.47 | 250.47 | 4,260,400 |
| 28 Oct 2021 | 233.26 | 246.21 | 232.75 | 246.21 | 246.21 | 1,569,900 |
| 27 Oct 2021 | 236.70 | 238.64 | 230.63 | 231.75 | 231.75 | 1,140,400 |
| 26 Oct 2021 | 239.44 | 242.15 | 234.00 | 236.16 | 236.16 | 1,121,200 |
| 25 Oct 2021 | 234.90 | 243.00 | 232.14 | 239.44 | 239.44 | 1,600,500 |
| 22 Oct 2021 | 235.48 | 237.69 | 230.93 | 231.51 | 231.51 | 761,800 |
| 21 Oct 2021 | 233.92 | 235.80 | 230.40 | 234.16 | 234.16 | 656,500 |
| 20 Oct 2021 | 238.39 | 238.99 | 232.63 | 235.17 | 235.17 | 911,700 |
| 19 Oct 2021 | 243.77 | 244.36 | 233.07 | 235.95 | 235.95 | 1,069,900 |
| 18 Oct 2021 | 227.84 | 237.87 | 227.54 | 236.91 | 236.91 | 1,223,100 |
| 15 Oct 2021 | 233.59 | 234.54 | 228.62 | 228.77 | 228.77 | 906,700 |
| 14 Oct 2021 | 225.05 | 232.38 | 225.04 | 231.33 | 231.33 | 1,127,900 |
| 13 Oct 2021 | 218.50 | 226.22 | 217.90 | 223.66 | 223.66 | 1,016,400 |
| 12 Oct 2021 | 217.96 | 218.95 | 214.87 | 216.87 | 216.87 | 707,300 |
| 11 Oct 2021 | 215.10 | 219.18 | 213.90 | 214.16 | 214.16 | 743,100 |
| 08 Oct 2021 | 221.98 | 222.76 | 213.56 | 215.06 | 215.06 | 1,260,600 |
| 07 Oct 2021 | 226.00 | 226.94 | 221.90 | 222.30 | 222.30 | 641,000 |
| 06 Oct 2021 | 220.00 | 222.77 | 214.56 | 222.37 | 222.37 | 1,005,800 |
| 05 Oct 2021 | 217.02 | 223.82 | 215.15 | 222.39 | 222.39 | 1,049,600 |
| 04 Oct 2021 | 219.00 | 220.05 | 212.61 | 215.21 | 215.21 | 1,015,800 |
| 01 Oct 2021 | 219.47 | 221.63 | 210.49 | 218.89 | 218.89 | 1,116,200 |
| 30 Sept 2021 | 223.64 | 228.85 | 218.84 | 218.97 | 218.97 | 1,019,700 |
| 29 Sept 2021 | 218.81 | 220.92 | 216.40 | 218.97 | 218.97 | 740,400 |
| 28 Sept 2021 | 219.01 | 219.94 | 215.06 | 216.45 | 216.45 | 984,200 |
| 27 Sept 2021 | 225.99 | 226.68 | 220.03 | 222.25 | 222.25 | 843,700 |
| 24 Sept 2021 | 227.89 | 229.67 | 224.72 | 226.40 | 226.40 | 704,200 |
| 23 Sept 2021 | 226.89 | 232.24 | 226.89 | 229.15 | 229.15 | 1,055,100 |
| 22 Sept 2021 | 219.70 | 226.64 | 217.02 | 223.28 | 223.28 | 904,500 |
| 21 Sept 2021 | 218.64 | 220.35 | 213.53 | 216.49 | 216.49 | 1,008,900 |
| 20 Sept 2021 | 216.65 | 218.00 | 210.24 | 215.48 | 215.48 | 2,246,600 |
| 17 Sept 2021 | 228.44 | 230.00 | 223.75 | 226.85 | 226.85 | 2,097,300 |
| 16 Sept 2021 | 232.30 | 232.56 | 225.35 | 231.25 | 231.25 | 1,323,100 |
| 16 Sept 2021 | 0.39 Dividend | |||||
| 15 Sept 2021 | 230.56 | 236.60 | 230.41 | 233.98 | 233.59 | 1,469,300 |
| 14 Sept 2021 | 232.20 | 235.00 | 228.74 | 230.47 | 230.09 | 1,322,400 |
| 13 Sept 2021 | 242.93 | 243.25 | 222.45 | 229.13 | 228.75 | 2,522,900 |
| 10 Sept 2021 | 249.84 | 253.10 | 240.97 | 241.17 | 240.77 | 1,533,700 |
| 09 Sept 2021 | 238.00 | 247.93 | 237.73 | 243.41 | 243.00 | 1,172,100 |
| 08 Sept 2021 | 243.75 | 243.75 | 235.34 | 239.28 | 238.88 | 1,203,200 |
| 07 Sept 2021 | 241.00 | 241.87 | 238.14 | 238.78 | 238.38 | 1,042,300 |
| 03 Sept 2021 | 243.46 | 245.54 | 239.66 | 241.86 | 241.46 | 860,500 |
| 02 Sept 2021 | 240.00 | 248.71 | 240.00 | 244.03 | 243.62 | 1,092,800 |
| 01 Sept 2021 | 236.74 | 241.30 | 233.66 | 239.20 | 238.80 | 924,000 |
| 31 Aug 2021 | 237.01 | 237.10 | 230.58 | 236.74 | 236.35 | 833,100 |
| 30 Aug 2021 | 240.71 | 244.43 | 236.88 | 236.98 | 236.59 | 1,119,600 |
| 27 Aug 2021 | 232.69 | 237.85 | 232.69 | 236.65 | 236.26 | 985,000 |
| 26 Aug 2021 | 232.90 | 236.40 | 230.45 | 230.70 | 230.32 | 908,400 |
| 25 Aug 2021 | 229.55 | 240.54 | 227.50 | 234.17 | 233.78 | 1,834,600 |
| 24 Aug 2021 | 228.13 | 229.30 | 222.05 | 229.20 | 228.82 | 1,208,600 |
| 23 Aug 2021 | 225.13 | 230.24 | 222.57 | 227.94 | 227.56 | 1,550,100 |
| 20 Aug 2021 | 213.82 | 220.51 | 213.73 | 219.68 | 219.31 | 1,116,000 |
| 19 Aug 2021 | 211.10 | 217.07 | 210.52 | 213.35 | 212.99 | 1,361,800 |
| 18 Aug 2021 | 217.31 | 221.68 | 215.15 | 217.73 | 217.37 | 946,100 |
| 17 Aug 2021 | 221.38 | 223.75 | 210.76 | 216.45 | 216.09 | 2,133,000 |
| 16 Aug 2021 | 232.45 | 232.45 | 221.35 | 225.90 | 225.52 | 2,147,800 |
| 13 Aug 2021 | 237.96 | 239.96 | 233.15 | 235.22 | 234.83 | 849,200 |
| 12 Aug 2021 | 235.61 | 237.56 | 230.42 | 236.54 | 236.15 | 1,089,600 |
| 11 Aug 2021 | 240.00 | 242.07 | 227.74 | 235.99 | 235.60 | 1,916,300 |
| 10 Aug 2021 | 232.30 | 242.01 | 232.30 | 239.03 | 238.63 | 1,977,900 |
| 09 Aug 2021 | 224.71 | 232.53 | 220.08 | 231.38 | 230.99 | 1,425,200 |
| 06 Aug 2021 | 221.00 | 227.39 | 215.02 | 226.71 | 226.33 | 1,650,700 |
| 05 Aug 2021 | 209.86 | 226.22 | 208.31 | 218.62 | 218.26 | 2,505,200 |
| 04 Aug 2021 | 209.10 | 212.04 | 206.07 | 206.84 | 206.50 | 1,153,700 |
| 03 Aug 2021 | 204.79 | 207.81 | 201.55 | 206.98 | 206.64 | 1,046,900 |
| 02 Aug 2021 | 208.36 | 208.96 | 204.63 | 206.90 | 206.56 | 1,109,900 |
| 30 Jul 2021 | 202.82 | 207.59 | 201.51 | 206.04 | 205.70 | 1,555,700 |
| 29 Jul 2021 | 197.19 | 211.00 | 195.81 | 202.82 | 202.48 | 2,550,000 |
| 28 Jul 2021 | 190.01 | 195.50 | 189.38 | 194.54 | 194.22 | 774,900 |
| 27 Jul 2021 | 191.57 | 191.99 | 184.95 | 188.99 | 188.68 | 1,197,000 |
| 26 Jul 2021 | 191.00 | 194.92 | 190.52 | 194.84 | 194.52 | 1,038,200 |
| 23 Jul 2021 | 192.07 | 193.68 | 186.25 | 190.35 | 190.03 | 905,500 |
| 22 Jul 2021 | 191.94 | 194.33 | 189.29 | 192.76 | 192.44 | 811,300 |
| 21 Jul 2021 | 194.00 | 198.33 | 189.23 | 190.22 | 189.90 | 1,826,100 |
| 20 Jul 2021 | 179.00 | 188.71 | 178.57 | 187.25 | 186.94 | 1,268,200 |
| 19 Jul 2021 | 174.20 | 179.65 | 170.24 | 178.08 | 177.78 | 1,756,500 |
| 16 Jul 2021 | 187.00 | 188.94 | 179.46 | 180.66 | 180.36 | 978,100 |
| 15 Jul 2021 | 182.65 | 190.32 | 182.65 | 185.83 | 185.52 | 1,478,700 |
| 14 Jul 2021 | 185.50 | 190.53 | 181.34 | 182.52 | 182.22 | 1,126,600 |
| 13 Jul 2021 | 185.90 | 188.99 | 184.05 | 184.86 | 184.55 | 1,098,900 |
| 12 Jul 2021 | 176.71 | 192.77 | 176.01 | 187.49 | 187.18 | 3,652,500 |
| 09 Jul 2021 | 170.50 | 176.32 | 169.50 | 175.51 | 175.22 | 1,314,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
