Advertisement
Advertisement
U.S. markets close in 51 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Albemarle Corporation (ALB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
202.67-2.76 (-1.34%)
As of 03:08PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2022204.83205.43197.07202.67202.67574,848
Jan 27, 2022212.83214.89203.22205.43205.43942,500
Jan 26, 2022211.55214.65202.56205.62205.621,082,600
Jan 25, 2022208.11210.84204.14206.01206.011,231,900
Jan 24, 2022205.96212.78197.14211.92211.921,995,000
Jan 21, 2022214.04219.49207.74212.75212.751,345,200
Jan 20, 2022220.69227.27214.80217.15217.151,190,800
Jan 19, 2022227.82229.19219.58219.69219.69705,600
Jan 18, 2022230.97232.27224.32226.30226.30773,900
Jan 14, 2022232.00235.88228.93233.67233.67557,100
Jan 13, 2022242.96246.79234.52235.23235.23610,700
Jan 12, 2022245.00248.00239.57241.07241.071,143,300
Jan 11, 2022227.66240.90227.15240.17240.17987,000
Jan 10, 2022231.00233.00220.08226.97226.971,105,400
Jan 07, 2022234.01238.87231.73236.02236.02795,700
Jan 06, 2022234.00235.67227.17233.38233.381,002,400
Jan 05, 2022240.00247.43235.38235.64235.641,072,100
Jan 04, 2022239.02247.95238.47242.58242.581,142,500
Jan 03, 2022236.73239.05229.40236.67236.671,130,500
Dec 31, 2021234.01237.13233.47233.77233.77380,300
Dec 30, 2021231.00237.22231.00234.35234.35610,200
Dec 29, 2021231.50232.91227.07232.53232.53573,800
Dec 28, 2021236.11236.71231.02232.80232.80704,600
Dec 27, 2021229.54233.34227.50233.10233.10593,400
Dec 23, 2021225.69229.48223.17227.90227.90810,000
Dec 22, 2021224.00228.93223.42225.23225.23779,100
Dec 21, 2021222.42225.00219.77224.15224.15805,800
Dec 20, 2021220.11223.17215.68218.13218.131,703,200
Dec 17, 2021227.07232.52222.26229.87229.872,350,400
Dec 16, 2021242.69243.00228.40230.92230.921,470,100
Dec 16, 20210.39 Dividend
Dec 15, 2021229.32240.48226.94239.79239.401,854,800
Dec 14, 2021245.94247.65239.71243.83243.431,207,700
Dec 13, 2021263.00263.08247.95248.80248.401,101,600
Dec 10, 2021260.51263.56257.22262.87262.44667,500
Dec 09, 2021261.44266.49257.30257.47257.05682,200
Dec 08, 2021261.00265.86258.69264.64264.21832,600
Dec 07, 2021253.26263.19253.26259.53259.11888,200
Dec 06, 2021251.95252.69239.11248.54248.141,036,000
Dec 03, 2021262.26267.81247.12251.47251.061,623,200
Dec 02, 2021261.00264.90255.35261.39260.961,204,300
Dec 01, 2021270.01276.00259.80259.85259.431,247,400
Nov 30, 2021275.00277.59264.30266.49266.061,377,500
Nov 29, 2021271.29277.47268.20275.89275.441,004,800
Nov 26, 2021265.00269.68262.84266.85266.42884,300
Nov 24, 2021272.28275.00267.11274.48274.03974,400
Nov 23, 2021282.00286.49271.04275.16274.711,329,500
Nov 22, 2021287.26291.48281.10283.80283.342,346,100
Nov 19, 2021274.05282.55272.88281.43280.971,028,800
Nov 18, 2021277.00278.24269.59274.66274.21823,400
Nov 17, 2021273.20275.90270.25273.39272.95603,300
Nov 16, 2021269.56273.49267.03272.47272.03674,400
Nov 15, 2021275.83276.53265.32271.29270.85946,100
Nov 12, 2021272.49276.62270.10276.40275.95767,700
Nov 11, 2021266.57273.38263.96272.31271.87785,700
Nov 10, 2021269.89274.08263.57265.75265.321,331,100
Nov 09, 2021280.00282.87271.07274.57274.121,051,000
Nov 08, 2021275.80279.95272.62278.52278.071,234,600
Nov 05, 2021273.79274.99267.48272.51272.07990,800
Nov 04, 2021273.77276.00264.05272.66272.221,841,800
Nov 03, 2021258.49263.50255.49261.95261.521,172,500
Nov 02, 2021256.00260.99251.55260.02259.601,631,500
Nov 01, 2021256.00259.18249.59255.87255.451,638,100
Oct 29, 2021239.75251.80236.09250.47250.064,260,400
Oct 28, 2021233.26246.21232.75246.21245.811,569,900
Oct 27, 2021236.70238.64230.63231.75231.371,140,400
Oct 26, 2021239.44242.15234.00236.16235.781,121,200
Oct 25, 2021234.90243.00232.14239.44239.051,600,500
Oct 22, 2021235.48237.69230.93231.51231.13761,800
Oct 21, 2021233.92235.80230.40234.16233.78656,500
Oct 20, 2021238.39238.99232.63235.17234.79911,700
Oct 19, 2021243.77244.36233.07235.95235.571,069,900
Oct 18, 2021227.84237.87227.54236.91236.521,223,100
Oct 15, 2021233.59234.54228.62228.77228.40906,700
Oct 14, 2021225.05232.38225.04231.33230.951,127,900
Oct 13, 2021218.50226.22217.90223.66223.301,016,400
Oct 12, 2021217.96218.95214.87216.87216.52707,300
Oct 11, 2021215.10219.18213.90214.16213.81743,100
Oct 08, 2021221.98222.76213.56215.06214.711,260,600
Oct 07, 2021226.00226.94221.90222.30221.94641,000
Oct 06, 2021220.00222.77214.56222.37222.011,005,800
Oct 05, 2021217.02223.82215.15222.39222.031,049,600
Oct 04, 2021219.00220.05212.61215.21214.861,015,800
Oct 01, 2021219.47221.63210.49218.89218.531,116,200
Sep 30, 2021223.64228.85218.84218.97218.611,019,700
Sep 29, 2021218.81220.92216.40218.97218.61740,400
Sep 28, 2021219.01219.94215.06216.45216.10984,200
Sep 27, 2021225.99226.68220.03222.25221.89843,700
Sep 24, 2021227.89229.67224.72226.40226.03704,200
Sep 23, 2021226.89232.24226.89229.15228.781,055,100
Sep 22, 2021219.70226.64217.02223.28222.92904,500
Sep 21, 2021218.64220.35213.53216.49216.141,008,900
Sep 20, 2021216.65218.00210.24215.48215.132,246,600
Sep 17, 2021228.44230.00223.75226.85226.482,097,300
Sep 16, 2021232.30232.56225.35231.25230.871,323,100
Sep 16, 20210.39 Dividend
Sep 15, 2021230.56236.60230.41233.98233.211,469,300
Sep 14, 2021232.20235.00228.74230.47229.711,322,400
Sep 13, 2021242.93243.25222.45229.13228.382,522,900
Sep 10, 2021249.84253.10240.97241.17240.381,533,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement