ALB - Albemarle Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

  • Dividend

    ALB announced a cash dividend of 0.40 with an ex-date of Jun. 15, 2023

Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 2023218.80220.55216.34218.19218.19835,176
Jun 07, 2023213.91219.14213.27218.82218.821,918,000
Jun 06, 2023204.00215.35203.53213.11213.111,607,600
Jun 05, 2023209.36209.54204.71206.17206.171,242,500
Jun 02, 2023203.22210.17202.46208.36208.362,112,300
Jun 01, 2023193.32197.63191.65195.54195.541,614,900
May 31, 2023199.93200.97192.43193.53193.532,551,600
May 30, 2023204.75206.03199.10201.86201.861,690,100
May 26, 2023208.30208.63201.02203.99203.991,743,500
May 25, 2023211.50211.86202.80204.97204.972,912,500
May 24, 2023214.29214.81209.49212.23212.231,787,200
May 23, 2023206.42220.10206.01216.07216.074,014,300
May 22, 2023209.50210.57205.22206.50206.501,882,300
May 19, 2023208.50209.43203.45204.15204.151,577,600
May 18, 2023212.07212.68208.29210.14210.142,021,800
May 17, 2023205.11209.63203.32207.99207.991,581,100
May 16, 2023202.27207.78201.60205.67205.672,260,200
May 15, 2023200.66208.17200.66203.75203.752,564,300
May 12, 2023198.58200.76194.37195.79195.791,428,900
May 11, 2023199.44201.68197.30198.52198.522,400,600
May 10, 2023198.83199.80192.24194.51194.512,329,100
May 09, 2023187.50197.39187.50195.17195.173,323,700
May 08, 2023184.00186.89183.06185.88185.882,718,600
May 05, 2023179.43185.00179.43179.70179.702,363,000
May 04, 2023173.00184.93172.62175.65175.654,558,400
May 03, 2023180.45182.38172.69172.91172.913,640,800
May 02, 2023175.35176.21172.26173.40173.402,315,100
May 01, 2023187.53187.79177.08177.27177.271,906,200
Apr 28, 2023185.30186.00182.71185.46185.462,516,500
Apr 27, 2023181.85188.93180.50186.00186.002,417,800
Apr 26, 2023177.53182.99177.53181.20181.203,286,500
Apr 25, 2023179.94180.63176.34176.66176.662,720,700
Apr 24, 2023178.56184.80177.71183.96183.965,918,200
Apr 21, 2023188.50188.56171.82173.75173.758,800,100
Apr 20, 2023198.36200.35193.05193.05193.052,432,500
Apr 19, 2023202.44205.00201.51203.78203.781,092,600
Apr 18, 2023209.65212.22203.94205.27205.272,059,800
Apr 17, 2023205.02208.37204.53205.90205.903,497,800
Apr 14, 2023204.59212.47203.53204.00204.002,266,800
Apr 13, 2023203.19205.34199.96203.01203.011,280,100
Apr 12, 2023205.85206.76201.44201.70201.701,320,100
Apr 11, 2023201.31202.35197.05201.71201.711,736,700
Apr 10, 2023194.47199.90193.59199.82199.822,008,200
Apr 06, 2023195.18195.99193.02194.68194.682,014,400
Apr 05, 2023200.96201.12193.26196.71196.714,657,500
Apr 04, 2023216.94216.94207.20209.57209.572,212,500
Apr 03, 2023221.22223.29217.31218.43218.431,507,600
Mar 31, 2023223.23224.57219.22221.04221.041,835,400
Mar 30, 2023228.66229.32222.43222.44222.441,294,000
Mar 29, 2023223.00224.71218.56224.46224.461,373,900
Mar 28, 2023222.30224.71216.47218.16218.161,817,500
Mar 27, 2023220.95221.96216.60218.88218.882,045,000
Mar 24, 2023212.41217.94208.67217.79217.791,588,200
Mar 23, 2023218.58224.56213.07215.64215.641,422,800
Mar 22, 2023223.39225.84216.07216.11216.111,515,900
Mar 21, 2023218.58223.91216.77222.93222.931,905,100
Mar 20, 2023208.75215.40204.66213.20213.201,795,300
Mar 17, 2023213.19213.19206.64208.49208.492,300,300
Mar 16, 2023212.68215.46207.27214.61214.611,928,100
Mar 16, 20230.4 Dividend
Mar 15, 2023218.01219.28210.10214.40214.003,029,300
Mar 14, 2023228.65229.61222.16225.36224.942,037,900
Mar 13, 2023220.12230.06215.82222.99222.571,838,300
Mar 10, 2023235.00235.03223.91225.13224.712,619,300
Mar 09, 2023252.91255.32236.24236.75236.311,708,800
Mar 08, 2023248.93254.35248.23253.25252.78921,800
Mar 07, 2023254.46257.05247.03248.90248.441,331,500
Mar 06, 2023260.23263.25255.15256.89256.41971,800
Mar 03, 2023251.40259.53249.71259.37258.891,186,100
Mar 02, 2023246.37252.08242.50250.38249.911,801,000
Mar 01, 2023255.49256.33249.81252.64252.171,311,500
Feb 28, 2023257.46260.99254.26254.31253.841,630,900
Feb 27, 2023253.26260.20252.16257.02256.541,907,600
Feb 24, 2023248.84251.00244.56249.52249.051,301,700
Feb 23, 2023250.00254.65245.64253.85253.382,271,300
Feb 22, 2023243.00247.61242.17246.45245.991,993,500
Feb 21, 2023256.47256.91241.38241.96241.513,003,300
Feb 17, 2023278.87279.04252.52258.01257.535,758,300
Feb 16, 2023276.50293.01263.03285.62285.093,076,300
Feb 15, 2023268.19273.09268.11272.79272.281,542,100
Feb 14, 2023267.24273.84266.42270.70270.191,168,500
Feb 13, 2023268.40271.60267.89269.93269.43843,500
Feb 10, 2023264.98268.84259.31268.29267.791,391,300
Feb 09, 2023271.00276.52266.10267.39266.891,202,900
Feb 08, 2023277.99281.34267.79268.15267.651,523,600
Feb 07, 2023277.40280.28273.26279.34278.821,068,000
Feb 06, 2023286.36290.18276.59276.81276.291,415,700
Feb 03, 2023288.42291.98285.12287.23286.691,166,900
Feb 02, 2023288.70291.09285.50290.15289.611,209,300
Feb 01, 2023280.14289.27279.47285.90285.371,329,400
Jan 31, 2023272.35282.44271.09281.45280.921,554,400
Jan 30, 2023276.86280.80271.73271.98271.471,129,000
Jan 27, 2023281.24285.33278.17281.72281.191,234,100
Jan 26, 2023277.67285.44275.76279.45278.931,849,400
Jan 25, 2023264.23271.30260.73270.98270.471,272,900
Jan 24, 2023257.00267.00252.65264.53264.041,740,700
Jan 23, 2023249.50261.10248.91260.64260.151,977,000
Jan 20, 2023241.37248.86239.71248.49248.031,266,600
Jan 19, 2023242.19244.00235.83239.11238.661,452,500
Jan 18, 2023245.61251.88243.55243.80243.351,181,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...