UK markets closed

Albemarle Corporation (ALB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.80+1.80 (+1.98%)
At close: 04:00PM EDT
92.82 +0.02 (+0.02%)
After hours: 07:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202492.5493.1690.6092.8092.801,868,500
25 Jul 202490.5594.7290.2091.0091.002,776,600
24 Jul 202491.0093.1790.7590.8890.882,100,600
23 Jul 202492.3893.0491.0691.4891.481,896,500
22 Jul 202493.1393.9991.4093.5793.572,075,700
19 Jul 202492.7492.9390.0292.0992.092,235,700
18 Jul 202494.6198.2293.4593.8193.812,324,900
17 Jul 202497.3199.2692.6595.0895.082,469,000
16 Jul 202495.3698.0994.2797.7197.712,586,700
15 Jul 202493.6096.9593.1295.4995.492,640,000
12 Jul 202498.9899.7096.8397.8797.871,968,400
11 Jul 202498.36100.2096.9197.9597.952,705,800
10 Jul 202491.0497.3090.7596.9096.904,153,900
09 Jul 202496.8598.0290.3290.4790.476,421,000
08 Jul 202499.15101.6599.1199.1599.152,194,000
05 Jul 202498.78100.3497.1198.3598.352,229,800
03 Jul 202498.10101.3897.00100.09100.092,309,100
02 Jul 202498.81102.5696.0097.0697.064,115,200
01 Jul 202495.2597.4494.8297.4197.412,451,700
28 Jun 202496.5096.6093.5495.5295.524,489,200
27 Jun 202498.4899.1094.8896.2796.274,049,900
26 Jun 202495.52100.6395.03100.28100.284,847,600
25 Jun 202495.2096.1192.6192.7792.773,220,900
24 Jun 202493.5596.5393.1996.4096.403,280,600
21 Jun 202493.0096.0092.2994.6694.665,567,400
20 Jun 202497.7097.9993.7393.7993.795,663,800
18 Jun 2024100.36102.5098.7099.5499.543,526,900
17 Jun 2024102.74104.1698.95100.63100.634,291,400
14 Jun 2024107.10108.59103.32103.51103.513,910,600
14 Jun 20240.4 Dividend
13 Jun 2024111.60113.29107.67108.23107.834,262,400
12 Jun 2024117.00118.80111.78112.65112.232,723,600
11 Jun 2024113.54114.16112.14113.97113.551,957,100
10 Jun 2024114.00114.89112.42114.06113.641,701,700
07 Jun 2024116.78117.56114.23114.94114.522,056,800
06 Jun 2024117.00118.52114.43118.18117.743,002,600
05 Jun 2024119.06120.28117.48118.65118.211,645,800
04 Jun 2024119.75120.63118.04118.31117.872,119,400
03 Jun 2024124.84124.84119.79120.89120.442,123,800
31 May 2024124.19125.30120.21122.59122.143,525,200
30 May 2024123.57125.94123.32123.78123.321,557,400
29 May 2024124.71126.36123.41123.44122.981,765,900
28 May 2024128.28129.50125.90127.76127.292,105,200
24 May 2024123.96127.70123.64127.59127.121,445,200
23 May 2024126.76126.76122.67122.95122.501,754,400
22 May 2024124.00128.35122.80126.48126.012,423,500
21 May 2024128.83130.80126.64126.64126.171,655,300
20 May 2024131.00131.00126.30130.15129.672,202,900
17 May 2024129.67134.75129.25131.12130.642,283,300
16 May 2024128.61130.44126.75129.19128.711,743,400
15 May 2024137.26137.50126.65127.57127.103,929,700
14 May 2024133.00137.00132.87135.46134.962,161,800
13 May 2024131.11134.29130.47131.51131.021,562,500
10 May 2024133.90133.90129.06129.62129.141,920,500
09 May 2024131.21133.89129.50133.55133.061,963,900
08 May 2024128.11130.88126.80130.46129.981,810,400
07 May 2024130.35135.75130.01131.55131.062,429,600
06 May 2024130.48131.50127.65130.78130.301,959,500
03 May 2024128.10130.93127.38128.10127.632,600,100
02 May 2024117.50127.48117.35125.30124.844,490,000
01 May 2024120.52123.06117.74119.00118.562,700,200
30 Apr 2024122.99124.43119.62120.31119.873,574,600
29 Apr 2024122.50125.89122.19125.73125.273,866,300
26 Apr 2024116.01118.07114.83116.88116.451,723,600
25 Apr 2024113.53115.53111.05114.98114.561,421,100
24 Apr 2024114.30115.73112.18115.27114.842,235,300
23 Apr 2024111.25115.93110.28114.21113.791,782,700
22 Apr 2024111.77113.78108.30112.29111.872,281,900
19 Apr 2024111.68114.75111.27112.15111.741,975,700
18 Apr 2024114.62114.93110.51111.80111.392,208,200
17 Apr 2024115.35117.91114.33114.39113.972,080,400
16 Apr 2024116.88119.05113.89114.11113.693,493,100
15 Apr 2024123.66124.74119.90120.50120.051,943,500
12 Apr 2024129.88130.86122.11122.58122.132,803,100
11 Apr 2024129.29130.83125.10130.31129.833,169,600
10 Apr 2024129.35131.74125.41127.65127.183,605,200
09 Apr 2024132.92133.72127.38129.16128.683,003,500
08 Apr 2024125.19133.09124.51131.69131.203,560,800
05 Apr 2024120.24123.74119.64123.45122.991,900,800
04 Apr 2024130.41131.01120.92121.12120.673,032,900
03 Apr 2024127.29129.99125.40128.87128.391,946,300
02 Apr 2024127.05127.79124.90126.48126.012,335,400
01 Apr 2024132.00132.80126.88129.18128.702,088,100
28 Mar 2024128.98132.42127.27131.74131.253,988,800
27 Mar 2024119.65129.02119.64128.80128.324,722,600
26 Mar 2024119.25120.54117.28119.01118.572,506,100
25 Mar 2024120.58122.23118.25118.35117.912,129,300
22 Mar 2024121.99125.13120.79120.86120.412,454,800
21 Mar 2024125.85127.57124.12124.86124.402,350,900
20 Mar 2024120.27126.73119.50124.45123.992,529,000
19 Mar 2024121.50123.36120.25120.54120.092,326,600
18 Mar 2024123.73125.74120.50124.58124.121,886,200
15 Mar 2024119.00123.00116.77122.14121.693,203,000
14 Mar 2024122.50123.25119.13119.89119.453,010,000
14 Mar 20240.4 Dividend
13 Mar 2024122.88126.90122.22125.79124.932,176,900
12 Mar 2024127.07128.50121.34123.93123.083,443,100
11 Mar 2024119.37125.84119.37124.75123.894,130,100
08 Mar 2024123.31124.25118.00118.33117.523,478,700
07 Mar 2024119.05123.29118.29122.66121.824,235,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...