UK markets close in 4 hours 1 minute

Albemarle Corporation (ALB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.29+0.14 (+0.12%)
At close: 04:00PM EDT
112.59 +0.30 (+0.27%)
Pre-market: 07:09AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024111.77113.78108.30112.29112.292,281,600
19 Apr 2024111.68114.75111.27112.15112.151,975,700
18 Apr 2024114.62114.93110.51111.80111.802,208,200
17 Apr 2024115.35117.91114.33114.39114.392,080,400
16 Apr 2024116.88119.05113.89114.11114.113,493,100
15 Apr 2024123.66124.74119.90120.50120.501,943,500
12 Apr 2024129.88130.86122.11122.58122.582,803,100
11 Apr 2024129.29130.83125.10130.31130.313,169,600
10 Apr 2024129.35131.74125.41127.65127.653,605,200
09 Apr 2024132.92133.72127.38129.16129.163,003,500
08 Apr 2024125.19133.09124.51131.69131.693,560,800
05 Apr 2024120.24123.74119.64123.45123.451,900,800
04 Apr 2024130.41131.01120.92121.12121.123,032,900
03 Apr 2024127.29129.99125.40128.87128.871,946,300
02 Apr 2024127.05127.79124.90126.48126.482,335,400
01 Apr 2024132.00132.80126.88129.18129.182,088,100
28 Mar 2024128.98132.42127.27131.74131.743,988,800
27 Mar 2024119.65129.02119.64128.80128.804,722,600
26 Mar 2024119.25120.54117.28119.01119.012,506,100
25 Mar 2024120.58122.23118.25118.35118.352,129,300
22 Mar 2024121.99125.13120.79120.86120.862,454,800
21 Mar 2024125.85127.57124.12124.86124.862,350,900
20 Mar 2024120.27126.73119.50124.45124.452,529,000
19 Mar 2024121.50123.36120.25120.54120.542,326,600
18 Mar 2024123.73125.74120.50124.58124.581,886,200
15 Mar 2024119.00123.00116.77122.14122.143,203,000
14 Mar 2024122.50123.25119.13119.89119.893,010,000
14 Mar 20240.4 Dividend
13 Mar 2024122.88126.90122.22125.79125.392,176,900
12 Mar 2024127.07128.50121.34123.93123.543,443,100
11 Mar 2024119.37125.84119.37124.75124.354,130,100
08 Mar 2024123.31124.25118.00118.33117.953,478,700
07 Mar 2024119.05123.29118.29122.66122.274,235,500
06 Mar 2024110.28119.83110.28119.59119.2115,606,700
05 Mar 2024122.06122.44106.69109.40109.0519,347,700
04 Mar 2024140.15140.22133.12133.20132.784,216,900
01 Mar 2024138.38143.19137.88142.80142.353,279,700
29 Feb 2024136.54140.64135.76137.85137.414,563,000
28 Feb 2024130.66133.75129.98132.06131.642,733,100
27 Feb 2024127.44130.32126.50128.59128.183,540,300
26 Feb 2024120.00124.25118.75121.52121.132,081,000
23 Feb 2024118.48122.05115.92120.65120.272,762,300
22 Feb 2024117.95120.40116.76118.18117.802,018,300
21 Feb 2024115.20120.57114.06118.55118.173,683,300
20 Feb 2024122.10122.10113.40114.82114.453,840,200
16 Feb 2024118.87125.85118.77122.59122.204,405,100
15 Feb 2024112.00124.18112.00117.50117.136,739,200
14 Feb 2024113.73114.50111.68114.39114.033,134,200
13 Feb 2024114.00114.82111.17112.20111.843,997,300
12 Feb 2024115.75122.65115.66120.09119.712,865,800
09 Feb 2024113.50116.19113.13115.78115.412,491,700
08 Feb 2024114.07115.34112.28114.33113.972,473,800
07 Feb 2024114.13115.99111.50115.05114.682,427,500
06 Feb 2024109.80114.03109.60113.02112.663,042,900
05 Feb 2024111.78112.70108.39108.73108.383,891,700
02 Feb 2024114.34115.58112.50114.25113.892,852,400
01 Feb 2024117.00118.10113.29116.78116.413,398,400
31 Jan 2024119.25120.10114.48114.74114.383,653,300
30 Jan 2024121.27122.99118.80120.31119.931,948,700
29 Jan 2024118.65123.28117.38123.20122.811,996,400
26 Jan 2024120.07122.13119.00119.84119.461,525,000
25 Jan 2024122.00123.37115.96118.45118.072,810,400
24 Jan 2024125.35126.08120.02121.69121.302,026,500
23 Jan 2024123.92127.24120.82122.59122.202,877,400
22 Jan 2024113.78122.79113.00120.75120.374,026,800
19 Jan 2024118.08118.09112.29115.13114.764,168,300
18 Jan 2024121.09121.37115.12117.99117.613,418,700
17 Jan 2024123.02124.61120.24120.70120.322,818,600
16 Jan 2024125.50127.05123.84125.95125.552,256,600
12 Jan 2024128.79130.12125.65126.05125.651,636,800
11 Jan 2024132.74133.18127.93128.65128.242,976,800
10 Jan 2024131.79134.09130.12132.94132.522,145,700
09 Jan 2024133.99135.12131.10133.67133.241,832,400
08 Jan 2024134.20136.99132.75136.58136.151,879,300
05 Jan 2024135.42138.22133.95135.83135.402,283,800
04 Jan 2024141.08141.08135.03135.93135.503,208,000
03 Jan 2024142.59142.90136.70140.18139.732,731,000
02 Jan 2024143.00149.61141.26146.89146.421,962,300
29 Dec 2023149.03149.03142.15144.48144.022,834,100
28 Dec 2023149.30151.79149.00149.43148.951,378,400
27 Dec 2023153.19153.21147.23149.32148.852,027,600
26 Dec 2023152.09153.09149.10152.39151.911,958,100
22 Dec 2023145.94153.54145.45150.09149.612,599,100
21 Dec 2023146.12147.33143.48145.45144.991,799,800
20 Dec 2023148.62150.07141.77142.53142.082,627,600
19 Dec 2023148.42151.29147.53148.93148.462,276,800
18 Dec 2023147.14147.42143.92145.91145.452,652,800
15 Dec 2023147.16151.23145.51147.06146.595,938,100
14 Dec 2023143.50148.77143.35145.89145.435,668,500
14 Dec 20230.4 Dividend
13 Dec 2023129.36140.81129.34140.06139.224,955,100
12 Dec 2023126.54128.63123.45127.94127.173,062,200
11 Dec 2023124.00127.04120.75126.54125.782,798,200
08 Dec 2023129.00133.25127.73127.99127.224,842,700
07 Dec 2023121.23126.08120.95125.35124.593,971,300
06 Dec 2023117.50122.17116.71118.30117.595,036,100
05 Dec 2023116.22116.95112.12113.26112.584,357,500
04 Dec 2023123.90125.96119.21119.98119.263,416,700
01 Dec 2023119.72126.22119.20126.16125.402,803,400
30 Nov 2023124.21124.21118.80121.27120.544,047,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...