ALB - Albemarle Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023203.22210.17202.46208.36208.362,092,636
01 Jun 2023193.32197.63191.65195.54195.541,614,900
31 May 2023199.93200.97192.43193.53193.532,551,600
30 May 2023204.75206.03199.10201.86201.861,690,100
26 May 2023208.30208.63201.02203.99203.991,743,500
25 May 2023211.50211.86202.80204.97204.972,912,500
24 May 2023214.29214.81209.49212.23212.231,787,200
23 May 2023206.42220.10206.01216.07216.074,014,300
22 May 2023209.50210.57205.22206.50206.501,882,300
19 May 2023208.50209.43203.45204.15204.151,577,600
18 May 2023212.07212.68208.29210.14210.142,021,800
17 May 2023205.11209.63203.32207.99207.991,581,100
16 May 2023202.27207.78201.60205.67205.672,260,200
15 May 2023200.66208.17200.66203.75203.752,564,300
12 May 2023198.58200.76194.37195.79195.791,428,900
11 May 2023199.44201.68197.30198.52198.522,400,600
10 May 2023198.83199.80192.24194.51194.512,329,100
09 May 2023187.50197.39187.50195.17195.173,323,700
08 May 2023184.00186.89183.06185.88185.882,718,600
05 May 2023179.43185.00179.43179.70179.702,363,000
04 May 2023173.00184.93172.62175.65175.654,558,400
03 May 2023180.45182.38172.69172.91172.913,640,800
02 May 2023175.35176.21172.26173.40173.402,315,100
01 May 2023187.53187.79177.08177.27177.271,906,200
28 Apr 2023185.30186.00182.71185.46185.462,516,500
27 Apr 2023181.85188.93180.50186.00186.002,417,800
26 Apr 2023177.53182.99177.53181.20181.203,286,500
25 Apr 2023179.94180.63176.34176.66176.662,720,700
24 Apr 2023178.56184.80177.71183.96183.965,918,200
21 Apr 2023188.50188.56171.82173.75173.758,800,100
20 Apr 2023198.36200.35193.05193.05193.052,432,500
19 Apr 2023202.44205.00201.51203.78203.781,092,600
18 Apr 2023209.65212.22203.94205.27205.272,059,800
17 Apr 2023205.02208.37204.53205.90205.903,497,800
14 Apr 2023204.59212.47203.53204.00204.002,266,800
13 Apr 2023203.19205.34199.96203.01203.011,280,100
12 Apr 2023205.85206.76201.44201.70201.701,320,100
11 Apr 2023201.31202.35197.05201.71201.711,736,700
10 Apr 2023194.47199.90193.59199.82199.822,008,200
06 Apr 2023195.18195.99193.02194.68194.682,014,400
05 Apr 2023200.96201.12193.26196.71196.714,657,500
04 Apr 2023216.94216.94207.20209.57209.572,212,500
03 Apr 2023221.22223.29217.31218.43218.431,507,600
31 Mar 2023223.23224.57219.22221.04221.041,835,400
30 Mar 2023228.66229.32222.43222.44222.441,294,000
29 Mar 2023223.00224.71218.56224.46224.461,373,900
28 Mar 2023222.30224.71216.47218.16218.161,817,500
27 Mar 2023220.95221.96216.60218.88218.882,045,000
24 Mar 2023212.41217.94208.67217.79217.791,588,200
23 Mar 2023218.58224.56213.07215.64215.641,422,800
22 Mar 2023223.39225.84216.07216.11216.111,515,900
21 Mar 2023218.58223.91216.77222.93222.931,905,100
20 Mar 2023208.75215.40204.66213.20213.201,795,300
17 Mar 2023213.19213.19206.64208.49208.492,300,300
16 Mar 2023212.68215.46207.27214.61214.611,928,100
16 Mar 20230.4 Dividend
15 Mar 2023218.01219.28210.10214.40214.003,029,300
14 Mar 2023228.65229.61222.16225.36224.942,037,900
13 Mar 2023220.12230.06215.82222.99222.571,838,300
10 Mar 2023235.00235.03223.91225.13224.712,619,300
09 Mar 2023252.91255.32236.24236.75236.311,708,800
08 Mar 2023248.93254.35248.23253.25252.78921,800
07 Mar 2023254.46257.05247.03248.90248.441,331,500
06 Mar 2023260.23263.25255.15256.89256.41971,800
03 Mar 2023251.40259.53249.71259.37258.891,186,100
02 Mar 2023246.37252.08242.50250.38249.911,801,000
01 Mar 2023255.49256.33249.81252.64252.171,311,500
28 Feb 2023257.46260.99254.26254.31253.841,630,900
27 Feb 2023253.26260.20252.16257.02256.541,907,600
24 Feb 2023248.84251.00244.56249.52249.051,301,700
23 Feb 2023250.00254.65245.64253.85253.382,271,300
22 Feb 2023243.00247.61242.17246.45245.991,993,500
21 Feb 2023256.47256.91241.38241.96241.513,003,300
17 Feb 2023278.87279.04252.52258.01257.535,758,300
16 Feb 2023276.50293.01263.03285.62285.093,076,300
15 Feb 2023268.19273.09268.11272.79272.281,542,100
14 Feb 2023267.24273.84266.42270.70270.191,168,500
13 Feb 2023268.40271.60267.89269.93269.43843,500
10 Feb 2023264.98268.84259.31268.29267.791,391,300
09 Feb 2023271.00276.52266.10267.39266.891,202,900
08 Feb 2023277.99281.34267.79268.15267.651,523,600
07 Feb 2023277.40280.28273.26279.34278.821,068,000
06 Feb 2023286.36290.18276.59276.81276.291,415,700
03 Feb 2023288.42291.98285.12287.23286.691,166,900
02 Feb 2023288.70291.09285.50290.15289.611,209,300
01 Feb 2023280.14289.27279.47285.90285.371,329,400
31 Jan 2023272.35282.44271.09281.45280.921,554,400
30 Jan 2023276.86280.80271.73271.98271.471,129,000
27 Jan 2023281.24285.33278.17281.72281.191,234,100
26 Jan 2023277.67285.44275.76279.45278.931,849,400
25 Jan 2023264.23271.30260.73270.98270.471,272,900
24 Jan 2023257.00267.00252.65264.53264.041,740,700
23 Jan 2023249.50261.10248.91260.64260.151,977,000
20 Jan 2023241.37248.86239.71248.49248.031,266,600
19 Jan 2023242.19244.00235.83239.11238.661,452,500
18 Jan 2023245.61251.88243.55243.80243.351,181,600
17 Jan 2023243.52245.43241.76243.07242.621,354,300
13 Jan 2023236.00242.32233.34242.23241.781,262,900
12 Jan 2023238.06244.77235.66243.21242.761,462,200
11 Jan 2023228.31238.05227.45236.56236.121,931,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...