UK markets close in 32 minutes

Albemarle Corporation (ALB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
124.93-3.06 (-2.39%)
As of 10:58AM EST. Market open.
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 2023124.00124.96120.75124.93124.931,102,871
08 Dec 2023129.00133.25127.73127.99127.994,842,700
07 Dec 2023121.23126.08120.95125.35125.353,971,300
06 Dec 2023117.50122.17116.71118.30118.305,036,100
05 Dec 2023116.22116.95112.12113.26113.264,357,500
04 Dec 2023123.90125.96119.21119.98119.983,416,700
01 Dec 2023119.72126.22119.20126.16126.162,803,400
30 Nov 2023124.21124.21118.80121.27121.274,047,900
29 Nov 2023126.46128.45121.63123.38123.382,546,400
28 Nov 2023121.50125.95120.17123.91123.912,438,800
27 Nov 2023125.40125.79118.32120.78120.784,314,700
24 Nov 2023125.24130.28125.20128.87128.871,429,500
22 Nov 2023126.13126.63121.00126.59126.592,590,700
21 Nov 2023128.70130.72125.41126.13126.132,553,500
20 Nov 2023127.57131.51126.25130.36130.362,915,700
17 Nov 2023125.00127.43123.04127.39127.392,016,300
16 Nov 2023124.80127.04120.48122.60122.603,561,700
15 Nov 2023127.17134.46127.16127.72127.723,351,300
14 Nov 2023118.75126.32118.75125.32125.324,044,100
13 Nov 2023114.61116.88112.00114.19114.194,332,900
10 Nov 2023114.75117.76113.18116.98116.982,647,000
09 Nov 2023119.98120.60113.64114.60114.602,744,600
08 Nov 2023121.61123.40117.86119.01119.012,398,500
07 Nov 2023119.00123.12118.60122.11122.112,695,000
06 Nov 2023125.09125.74118.50119.46119.464,014,100
03 Nov 2023127.81134.22126.51127.98127.984,234,900
02 Nov 2023119.00127.00116.35124.62124.627,173,500
01 Nov 2023125.78126.00119.61122.96122.964,793,400
31 Oct 2023126.67127.35123.17126.78126.786,601,200
30 Oct 2023136.00137.48126.77127.41127.413,854,400
27 Oct 2023136.79138.35133.81134.44134.441,508,000
26 Oct 2023136.39138.95134.68135.21135.212,272,300
25 Oct 2023136.00138.11133.22135.32135.322,988,400
24 Oct 2023137.00141.80136.94139.24139.242,326,400
23 Oct 2023136.56138.85134.34136.28136.283,210,900
20 Oct 2023142.94144.62138.55138.68138.683,655,200
19 Oct 2023150.57151.60142.67144.56144.564,207,900
18 Oct 2023163.65164.06152.06152.89152.895,773,400
17 Oct 2023166.22172.09165.51169.48169.481,594,500
16 Oct 2023165.97169.84165.58167.73167.731,884,300
13 Oct 2023171.84175.20162.80163.38163.382,288,900
12 Oct 2023174.80177.52165.94170.80170.803,322,900
11 Oct 2023162.08166.34162.08164.80164.801,777,300
10 Oct 2023158.76164.00158.01162.08162.082,484,900
09 Oct 2023157.19158.50153.20155.75155.752,607,400
06 Oct 2023154.66161.17153.66159.84159.841,834,200
05 Oct 2023157.21157.67152.00155.03155.031,948,500
04 Oct 2023157.56158.88152.13158.40158.402,304,300
03 Oct 2023160.00161.30155.15156.77156.772,514,900
02 Oct 2023169.19169.59161.37162.41162.411,949,900
29 Sept 2023175.00176.83169.69170.04170.041,969,600
28 Sept 2023163.98173.28163.52172.40172.402,547,500
27 Sept 2023165.11165.58162.07162.63162.632,245,600
26 Sept 2023164.51166.16162.00163.65163.652,295,000
25 Sept 2023166.39167.90164.23166.89166.891,788,700
22 Sept 2023172.15173.51167.68168.21168.211,288,100
21 Sept 2023172.50172.72167.67168.94168.942,246,100
20 Sept 2023180.09181.48174.21174.44174.441,729,600
19 Sept 2023181.30182.25178.41179.99179.991,397,000
18 Sept 2023183.38183.50179.47181.62181.621,419,800
15 Sept 2023184.33188.47182.93183.84183.841,980,400
14 Sept 2023186.15186.63183.81184.97184.971,552,600
14 Sept 20230.4 Dividend
13 Sept 2023185.31186.82182.98184.58184.181,437,600
12 Sept 2023186.00188.40183.61184.35183.951,480,700
11 Sept 2023186.30189.19185.65186.32185.921,297,900
08 Sept 2023187.05187.51182.31184.43184.031,531,400
07 Sept 2023186.69188.36184.03187.57187.161,766,700
06 Sept 2023200.45201.76187.89189.83189.422,544,100
05 Sept 2023200.24203.62197.33200.80200.362,580,900
01 Sept 2023200.66202.04198.60200.26199.831,158,100
31 Aug 2023199.59199.97197.90198.71198.281,001,100
30 Aug 2023197.21199.22195.71198.59198.161,081,400
29 Aug 2023190.63198.79189.46197.75197.321,713,000
28 Aug 2023189.47192.98189.01189.64189.231,176,300
25 Aug 2023190.00190.87185.66189.74189.331,761,100
24 Aug 2023192.04192.93189.35190.74190.331,281,300
23 Aug 2023188.52192.35186.76191.78191.361,189,200
22 Aug 2023189.76190.47185.88188.16187.751,869,900
21 Aug 2023185.98188.54185.70188.07187.661,787,100
18 Aug 2023180.79183.67180.32183.39182.991,775,100
17 Aug 2023181.28184.69180.04182.68182.282,091,300
16 Aug 2023182.20186.79179.85181.53181.141,851,200
15 Aug 2023182.88184.96179.28184.04183.642,676,500
14 Aug 2023184.78185.98182.08185.54185.142,802,500
11 Aug 2023190.33190.51186.76187.49187.081,782,700
10 Aug 2023195.55195.82191.16191.67191.251,954,200
09 Aug 2023196.50197.54194.11194.22193.801,077,800
08 Aug 2023193.91195.70191.53195.65195.231,505,900
07 Aug 2023200.15200.44194.72196.75196.321,723,500
04 Aug 2023200.90205.86199.26200.09199.662,147,300
03 Aug 2023214.54214.99198.82199.35198.923,202,400
02 Aug 2023205.49205.72201.00202.89202.452,041,500
01 Aug 2023210.00211.04205.93207.99207.541,944,300
31 Jul 2023208.07215.82206.81212.28211.823,307,800
28 Jul 2023210.33211.96205.62208.05207.601,828,100
27 Jul 2023210.93210.95205.11205.95205.502,250,200
26 Jul 2023211.47213.11208.14210.02209.561,626,900
25 Jul 2023212.64217.77211.41212.51212.052,097,700
24 Jul 2023213.92214.39208.35210.80210.342,291,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...