Mail

ALB - Albemarle Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	203.22	210.17	202.46	208.36	208.36	2,092,636
01 Jun 2023	193.32	197.63	191.65	195.54	195.54	1,614,900
31 May 2023	199.93	200.97	192.43	193.53	193.53	2,551,600
30 May 2023	204.75	206.03	199.10	201.86	201.86	1,690,100
26 May 2023	208.30	208.63	201.02	203.99	203.99	1,743,500
25 May 2023	211.50	211.86	202.80	204.97	204.97	2,912,500
24 May 2023	214.29	214.81	209.49	212.23	212.23	1,787,200
23 May 2023	206.42	220.10	206.01	216.07	216.07	4,014,300
22 May 2023	209.50	210.57	205.22	206.50	206.50	1,882,300
19 May 2023	208.50	209.43	203.45	204.15	204.15	1,577,600
18 May 2023	212.07	212.68	208.29	210.14	210.14	2,021,800
17 May 2023	205.11	209.63	203.32	207.99	207.99	1,581,100
16 May 2023	202.27	207.78	201.60	205.67	205.67	2,260,200
15 May 2023	200.66	208.17	200.66	203.75	203.75	2,564,300
12 May 2023	198.58	200.76	194.37	195.79	195.79	1,428,900
11 May 2023	199.44	201.68	197.30	198.52	198.52	2,400,600
10 May 2023	198.83	199.80	192.24	194.51	194.51	2,329,100
09 May 2023	187.50	197.39	187.50	195.17	195.17	3,323,700
08 May 2023	184.00	186.89	183.06	185.88	185.88	2,718,600
05 May 2023	179.43	185.00	179.43	179.70	179.70	2,363,000
04 May 2023	173.00	184.93	172.62	175.65	175.65	4,558,400
03 May 2023	180.45	182.38	172.69	172.91	172.91	3,640,800
02 May 2023	175.35	176.21	172.26	173.40	173.40	2,315,100
01 May 2023	187.53	187.79	177.08	177.27	177.27	1,906,200
28 Apr 2023	185.30	186.00	182.71	185.46	185.46	2,516,500
27 Apr 2023	181.85	188.93	180.50	186.00	186.00	2,417,800
26 Apr 2023	177.53	182.99	177.53	181.20	181.20	3,286,500
25 Apr 2023	179.94	180.63	176.34	176.66	176.66	2,720,700
24 Apr 2023	178.56	184.80	177.71	183.96	183.96	5,918,200
21 Apr 2023	188.50	188.56	171.82	173.75	173.75	8,800,100
20 Apr 2023	198.36	200.35	193.05	193.05	193.05	2,432,500
19 Apr 2023	202.44	205.00	201.51	203.78	203.78	1,092,600
18 Apr 2023	209.65	212.22	203.94	205.27	205.27	2,059,800
17 Apr 2023	205.02	208.37	204.53	205.90	205.90	3,497,800
14 Apr 2023	204.59	212.47	203.53	204.00	204.00	2,266,800
13 Apr 2023	203.19	205.34	199.96	203.01	203.01	1,280,100
12 Apr 2023	205.85	206.76	201.44	201.70	201.70	1,320,100
11 Apr 2023	201.31	202.35	197.05	201.71	201.71	1,736,700
10 Apr 2023	194.47	199.90	193.59	199.82	199.82	2,008,200
06 Apr 2023	195.18	195.99	193.02	194.68	194.68	2,014,400
05 Apr 2023	200.96	201.12	193.26	196.71	196.71	4,657,500
04 Apr 2023	216.94	216.94	207.20	209.57	209.57	2,212,500
03 Apr 2023	221.22	223.29	217.31	218.43	218.43	1,507,600
31 Mar 2023	223.23	224.57	219.22	221.04	221.04	1,835,400
30 Mar 2023	228.66	229.32	222.43	222.44	222.44	1,294,000
29 Mar 2023	223.00	224.71	218.56	224.46	224.46	1,373,900
28 Mar 2023	222.30	224.71	216.47	218.16	218.16	1,817,500
27 Mar 2023	220.95	221.96	216.60	218.88	218.88	2,045,000
24 Mar 2023	212.41	217.94	208.67	217.79	217.79	1,588,200
23 Mar 2023	218.58	224.56	213.07	215.64	215.64	1,422,800
22 Mar 2023	223.39	225.84	216.07	216.11	216.11	1,515,900
21 Mar 2023	218.58	223.91	216.77	222.93	222.93	1,905,100
20 Mar 2023	208.75	215.40	204.66	213.20	213.20	1,795,300
17 Mar 2023	213.19	213.19	206.64	208.49	208.49	2,300,300
16 Mar 2023	212.68	215.46	207.27	214.61	214.61	1,928,100
16 Mar 2023	0.4 Dividend
15 Mar 2023	218.01	219.28	210.10	214.40	214.00	3,029,300
14 Mar 2023	228.65	229.61	222.16	225.36	224.94	2,037,900
13 Mar 2023	220.12	230.06	215.82	222.99	222.57	1,838,300
10 Mar 2023	235.00	235.03	223.91	225.13	224.71	2,619,300
09 Mar 2023	252.91	255.32	236.24	236.75	236.31	1,708,800
08 Mar 2023	248.93	254.35	248.23	253.25	252.78	921,800
07 Mar 2023	254.46	257.05	247.03	248.90	248.44	1,331,500
06 Mar 2023	260.23	263.25	255.15	256.89	256.41	971,800
03 Mar 2023	251.40	259.53	249.71	259.37	258.89	1,186,100
02 Mar 2023	246.37	252.08	242.50	250.38	249.91	1,801,000
01 Mar 2023	255.49	256.33	249.81	252.64	252.17	1,311,500
28 Feb 2023	257.46	260.99	254.26	254.31	253.84	1,630,900
27 Feb 2023	253.26	260.20	252.16	257.02	256.54	1,907,600
24 Feb 2023	248.84	251.00	244.56	249.52	249.05	1,301,700
23 Feb 2023	250.00	254.65	245.64	253.85	253.38	2,271,300
22 Feb 2023	243.00	247.61	242.17	246.45	245.99	1,993,500
21 Feb 2023	256.47	256.91	241.38	241.96	241.51	3,003,300
17 Feb 2023	278.87	279.04	252.52	258.01	257.53	5,758,300
16 Feb 2023	276.50	293.01	263.03	285.62	285.09	3,076,300
15 Feb 2023	268.19	273.09	268.11	272.79	272.28	1,542,100
14 Feb 2023	267.24	273.84	266.42	270.70	270.19	1,168,500
13 Feb 2023	268.40	271.60	267.89	269.93	269.43	843,500
10 Feb 2023	264.98	268.84	259.31	268.29	267.79	1,391,300
09 Feb 2023	271.00	276.52	266.10	267.39	266.89	1,202,900
08 Feb 2023	277.99	281.34	267.79	268.15	267.65	1,523,600
07 Feb 2023	277.40	280.28	273.26	279.34	278.82	1,068,000
06 Feb 2023	286.36	290.18	276.59	276.81	276.29	1,415,700
03 Feb 2023	288.42	291.98	285.12	287.23	286.69	1,166,900
02 Feb 2023	288.70	291.09	285.50	290.15	289.61	1,209,300
01 Feb 2023	280.14	289.27	279.47	285.90	285.37	1,329,400
31 Jan 2023	272.35	282.44	271.09	281.45	280.92	1,554,400
30 Jan 2023	276.86	280.80	271.73	271.98	271.47	1,129,000
27 Jan 2023	281.24	285.33	278.17	281.72	281.19	1,234,100
26 Jan 2023	277.67	285.44	275.76	279.45	278.93	1,849,400
25 Jan 2023	264.23	271.30	260.73	270.98	270.47	1,272,900
24 Jan 2023	257.00	267.00	252.65	264.53	264.04	1,740,700
23 Jan 2023	249.50	261.10	248.91	260.64	260.15	1,977,000
20 Jan 2023	241.37	248.86	239.71	248.49	248.03	1,266,600
19 Jan 2023	242.19	244.00	235.83	239.11	238.66	1,452,500
18 Jan 2023	245.61	251.88	243.55	243.80	243.35	1,181,600
17 Jan 2023	243.52	245.43	241.76	243.07	242.62	1,354,300
13 Jan 2023	236.00	242.32	233.34	242.23	241.78	1,262,900
12 Jan 2023	238.06	244.77	235.66	243.21	242.76	1,462,200
11 Jan 2023	228.31	238.05	227.45	236.56	236.12	1,931,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...