UK markets closed

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
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021265.00269.68262.84266.85266.85884,300
24 Nov 2021272.28275.00267.11274.48274.48974,400
23 Nov 2021282.00286.49271.04275.16275.161,329,500
22 Nov 2021287.26291.48281.10283.80283.802,346,100
19 Nov 2021274.05282.55272.88281.43281.431,028,800
18 Nov 2021277.00278.24269.59274.66274.66823,400
17 Nov 2021273.20275.90270.25273.39273.39603,300
16 Nov 2021269.56273.49267.03272.47272.47674,400
15 Nov 2021275.83276.53265.32271.29271.29946,100
12 Nov 2021272.49276.62270.10276.40276.40767,700
11 Nov 2021266.57273.38263.96272.31272.31785,700
10 Nov 2021269.89274.08263.57265.75265.751,331,100
09 Nov 2021280.00282.87271.07274.57274.571,051,000
08 Nov 2021275.80279.95272.62278.52278.521,234,600
05 Nov 2021273.79274.99267.48272.51272.51990,800
04 Nov 2021273.77276.00264.05272.66272.661,841,800
03 Nov 2021258.49263.50255.49261.95261.951,172,500
02 Nov 2021256.00260.99251.55260.02260.021,631,500
01 Nov 2021256.00259.18249.59255.87255.871,638,100
29 Oct 2021239.75251.80236.09250.47250.474,260,400
28 Oct 2021233.26246.21232.75246.21246.211,569,900
27 Oct 2021236.70238.64230.63231.75231.751,140,400
26 Oct 2021239.44242.15234.00236.16236.161,121,200
25 Oct 2021234.90243.00232.14239.44239.441,600,500
22 Oct 2021235.48237.69230.93231.51231.51761,800
21 Oct 2021233.92235.80230.40234.16234.16656,500
20 Oct 2021238.39238.99232.63235.17235.17911,700
19 Oct 2021243.77244.36233.07235.95235.951,069,900
18 Oct 2021227.84237.87227.54236.91236.911,223,100
15 Oct 2021233.59234.54228.62228.77228.77906,700
14 Oct 2021225.05232.38225.04231.33231.331,127,900
13 Oct 2021218.50226.22217.90223.66223.661,016,400
12 Oct 2021217.96218.95214.87216.87216.87707,300
11 Oct 2021215.10219.18213.90214.16214.16743,100
08 Oct 2021221.98222.76213.56215.06215.061,260,600
07 Oct 2021226.00226.94221.90222.30222.30641,000
06 Oct 2021220.00222.77214.56222.37222.371,005,800
05 Oct 2021217.02223.82215.15222.39222.391,049,600
04 Oct 2021219.00220.05212.61215.21215.211,015,800
01 Oct 2021219.47221.63210.49218.89218.891,116,200
30 Sept 2021223.64228.85218.84218.97218.971,019,700
29 Sept 2021218.81220.92216.40218.97218.97740,400
28 Sept 2021219.01219.94215.06216.45216.45984,200
27 Sept 2021225.99226.68220.03222.25222.25843,700
24 Sept 2021227.89229.67224.72226.40226.40704,200
23 Sept 2021226.89232.24226.89229.15229.151,055,100
22 Sept 2021219.70226.64217.02223.28223.28904,500
21 Sept 2021218.64220.35213.53216.49216.491,008,900
20 Sept 2021216.65218.00210.24215.48215.482,246,600
17 Sept 2021228.44230.00223.75226.85226.852,097,300
16 Sept 2021232.30232.56225.35231.25231.251,323,100
16 Sept 20210.39 Dividend
15 Sept 2021230.56236.60230.41233.98233.591,469,300
14 Sept 2021232.20235.00228.74230.47230.091,322,400
13 Sept 2021242.93243.25222.45229.13228.752,522,900
10 Sept 2021249.84253.10240.97241.17240.771,533,700
09 Sept 2021238.00247.93237.73243.41243.001,172,100
08 Sept 2021243.75243.75235.34239.28238.881,203,200
07 Sept 2021241.00241.87238.14238.78238.381,042,300
03 Sept 2021243.46245.54239.66241.86241.46860,500
02 Sept 2021240.00248.71240.00244.03243.621,092,800
01 Sept 2021236.74241.30233.66239.20238.80924,000
31 Aug 2021237.01237.10230.58236.74236.35833,100
30 Aug 2021240.71244.43236.88236.98236.591,119,600
27 Aug 2021232.69237.85232.69236.65236.26985,000
26 Aug 2021232.90236.40230.45230.70230.32908,400
25 Aug 2021229.55240.54227.50234.17233.781,834,600
24 Aug 2021228.13229.30222.05229.20228.821,208,600
23 Aug 2021225.13230.24222.57227.94227.561,550,100
20 Aug 2021213.82220.51213.73219.68219.311,116,000
19 Aug 2021211.10217.07210.52213.35212.991,361,800
18 Aug 2021217.31221.68215.15217.73217.37946,100
17 Aug 2021221.38223.75210.76216.45216.092,133,000
16 Aug 2021232.45232.45221.35225.90225.522,147,800
13 Aug 2021237.96239.96233.15235.22234.83849,200
12 Aug 2021235.61237.56230.42236.54236.151,089,600
11 Aug 2021240.00242.07227.74235.99235.601,916,300
10 Aug 2021232.30242.01232.30239.03238.631,977,900
09 Aug 2021224.71232.53220.08231.38230.991,425,200
06 Aug 2021221.00227.39215.02226.71226.331,650,700
05 Aug 2021209.86226.22208.31218.62218.262,505,200
04 Aug 2021209.10212.04206.07206.84206.501,153,700
03 Aug 2021204.79207.81201.55206.98206.641,046,900
02 Aug 2021208.36208.96204.63206.90206.561,109,900
30 Jul 2021202.82207.59201.51206.04205.701,555,700
29 Jul 2021197.19211.00195.81202.82202.482,550,000
28 Jul 2021190.01195.50189.38194.54194.22774,900
27 Jul 2021191.57191.99184.95188.99188.681,197,000
26 Jul 2021191.00194.92190.52194.84194.521,038,200
23 Jul 2021192.07193.68186.25190.35190.03905,500
22 Jul 2021191.94194.33189.29192.76192.44811,300
21 Jul 2021194.00198.33189.23190.22189.901,826,100
20 Jul 2021179.00188.71178.57187.25186.941,268,200
19 Jul 2021174.20179.65170.24178.08177.781,756,500
16 Jul 2021187.00188.94179.46180.66180.36978,100
15 Jul 2021182.65190.32182.65185.83185.521,478,700
14 Jul 2021185.50190.53181.34182.52182.221,126,600
13 Jul 2021185.90188.99184.05184.86184.551,098,900
12 Jul 2021176.71192.77176.01187.49187.183,652,500
09 Jul 2021170.50176.32169.50175.51175.221,314,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...