UK markets close in 5 hours 46 minutes

Albemarle Corporation (ALB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
265.44-12.51 (-4.50%)
At close: 04:00PM EDT
268.27 +2.83 (+1.07%)
Pre-market: 05:26AM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022273.82274.08262.10265.44265.441,014,000
28 Sept 2022267.00279.00264.55277.95277.951,179,200
27 Sept 2022271.19276.33265.08269.68269.681,160,400
26 Sept 2022266.79274.61264.43265.03265.031,256,300
23 Sept 2022265.00269.85260.31269.45269.451,485,300
22 Sept 2022289.12289.87270.74272.15272.151,576,200
21 Sept 2022290.81297.53284.85285.03285.03995,100
20 Sept 2022293.39294.00284.31287.65287.65903,700
19 Sept 2022281.85297.71281.82296.95296.951,134,700
16 Sept 2022281.26288.05277.03287.32287.321,924,700
15 Sept 2022302.15303.85286.47286.75286.751,618,900
15 Sept 20220.395 Dividend
14 Sept 2022296.48308.24295.10307.05306.651,590,600
13 Sept 2022286.56307.12285.55298.09297.711,957,100
12 Sept 2022300.39300.41291.80296.97296.591,060,900
09 Sept 2022295.00302.54295.00300.37299.981,580,700
08 Sept 2022277.69292.29276.98291.43291.061,635,200
07 Sept 2022265.06279.68264.47279.20278.841,386,900
06 Sept 2022268.99270.50258.72266.70266.361,411,900
02 Sept 2022262.84265.96257.77259.88259.551,194,600
01 Sept 2022264.27264.27249.58256.96256.631,725,600
31 Aug 2022272.76273.09267.37267.96267.621,558,200
30 Aug 2022286.81288.00271.61272.77272.421,913,400
29 Aug 2022282.87290.34280.35284.97284.60744,300
26 Aug 2022296.11296.54286.52288.16287.79920,700
25 Aug 2022290.59298.17290.15295.68295.301,370,000
24 Aug 2022282.00288.60280.01287.88287.51795,200
23 Aug 2022277.59283.91276.20281.03280.671,038,700
22 Aug 2022265.00277.10263.35275.70275.351,454,300
19 Aug 2022275.92276.00266.30270.02269.671,223,700
18 Aug 2022278.90282.01275.92279.51279.151,070,700
17 Aug 2022275.50283.61273.90277.62277.26987,700
16 Aug 2022283.47284.55276.88280.81280.451,297,800
15 Aug 2022276.58289.09276.21284.08283.711,793,900
12 Aug 2022267.00281.65266.45281.57281.211,995,700
11 Aug 2022263.09272.45263.09265.70265.361,983,300
10 Aug 2022249.99259.40248.68259.30258.971,359,900
09 Aug 2022244.63247.97241.07244.66244.35762,000
08 Aug 2022243.54253.57242.96244.84244.531,468,800
05 Aug 2022232.23243.80231.77237.99237.681,428,000
04 Aug 2022246.20250.15230.02234.89234.592,192,000
03 Aug 2022246.00246.00234.17239.54239.231,407,700
02 Aug 2022239.00246.62238.64243.89243.581,025,400
01 Aug 2022242.50243.95237.47239.96239.65957,300
29 Jul 2022238.50245.71237.00244.31244.001,506,600
28 Jul 2022237.09239.06232.59236.32236.021,084,000
27 Jul 2022228.34235.67225.04234.29233.99786,900
26 Jul 2022228.27229.12224.44225.10224.81881,500
25 Jul 2022221.58227.79217.16227.57227.28720,600
22 Jul 2022228.00228.27220.24221.46221.18707,700
21 Jul 2022219.50226.07219.25225.60225.31865,200
20 Jul 2022213.78220.52210.63219.51219.23933,400
19 Jul 2022207.86212.31207.01211.52211.25780,900
18 Jul 2022206.25208.21202.55203.88203.62940,300
15 Jul 2022200.35201.51195.33200.70200.44912,500
14 Jul 2022192.67196.76190.18196.66196.41992,300
13 Jul 2022191.60198.11189.25196.00195.75881,900
12 Jul 2022197.74199.59193.16195.82195.57938,500
11 Jul 2022201.68202.26197.19199.82199.56897,700
08 Jul 2022203.55208.55200.28205.93205.67907,900
07 Jul 2022203.68206.51202.34203.00202.741,594,100
06 Jul 2022200.14202.16193.70198.30198.041,486,500
05 Jul 2022201.22201.22195.08200.43200.171,203,300
01 Jul 2022205.68208.78200.45205.15204.891,003,000
30 Jun 2022207.96211.95203.86208.98208.711,250,700
29 Jun 2022222.16223.13208.64211.89211.621,405,600
28 Jun 2022226.00232.78222.22223.19222.901,586,100
27 Jun 2022221.64228.59221.01226.62226.331,238,400
24 Jun 2022216.75226.59214.41224.79224.502,392,000
23 Jun 2022217.03219.60209.31213.62213.351,163,100
22 Jun 2022209.45220.70208.37216.24215.961,243,200
21 Jun 2022217.15218.96213.38216.33216.051,347,800
17 Jun 2022203.10213.54200.35212.04211.772,401,400
16 Jun 2022209.20209.57198.67202.17201.912,158,500
15 Jun 2022225.80225.98210.88215.08214.801,951,800
14 Jun 2022223.46228.16221.03223.33223.041,033,100
13 Jun 2022228.22229.09219.10222.22221.931,652,500
10 Jun 2022238.89241.15234.90236.87236.571,096,100
09 Jun 2022251.18252.15241.48241.78241.471,211,000
09 Jun 20220.395 Dividend
08 Jun 2022256.82259.87251.30253.62252.90864,200
07 Jun 2022254.41258.82252.50257.89257.16986,000
06 Jun 2022254.23259.76253.00257.79257.061,281,000
03 Jun 2022246.07251.83245.28250.76250.05927,500
02 Jun 2022233.59251.48233.00251.29250.581,657,700
01 Jun 2022252.50253.59232.75240.12239.443,401,900
31 May 2022265.09265.76254.26260.42259.682,705,900
27 May 2022259.00273.68257.57270.92270.151,952,600
26 May 2022239.14258.29237.31255.05254.332,265,500
25 May 2022243.99247.19232.39237.51236.841,532,600
24 May 2022243.28249.90237.42243.15242.462,202,500
23 May 2022240.00243.63235.48242.94242.251,003,400
20 May 2022241.66243.12228.10236.44235.771,120,100
19 May 2022234.68243.12233.88239.08238.401,067,900
18 May 2022237.12244.90234.09235.98235.311,109,200
17 May 2022232.49239.33231.23239.23238.551,141,400
16 May 2022226.08233.96223.67226.32225.68974,500
13 May 2022217.30231.21215.50228.82228.171,078,500
12 May 2022212.05218.00204.51213.45212.841,387,900
11 May 2022221.00227.95212.63213.03212.421,203,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...