Albemarle Corporation (ALB)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

139.22+7.50 (+5.69%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 04, 2020	132.51	139.23	132.21	139.22	139.22	1,157,900
Dec 03, 2020	135.32	136.23	130.76	131.72	131.72	1,969,300
Dec 02, 2020	134.82	136.00	132.16	135.25	135.25	1,576,100
Dec 01, 2020	137.50	138.19	134.82	135.88	135.88	1,719,800
Nov 30, 2020	137.25	137.50	134.16	135.97	135.97	1,096,100
Nov 27, 2020	136.42	138.19	136.26	137.66	137.66	531,400
Nov 25, 2020	135.20	136.42	133.24	134.73	134.73	1,126,200
Nov 24, 2020	135.67	137.71	134.29	137.26	137.26	1,428,200
Nov 23, 2020	129.30	134.76	129.03	134.06	134.06	1,400,100
Nov 20, 2020	126.00	128.50	125.50	127.89	127.89	748,700
Nov 19, 2020	126.01	126.49	122.45	125.80	125.80	1,138,500
Nov 18, 2020	127.95	130.21	126.53	126.54	126.54	870,800
Nov 17, 2020	127.53	128.60	124.40	127.95	127.95	1,904,500
Nov 16, 2020	123.00	129.15	123.00	128.92	128.92	1,526,100
Nov 13, 2020	118.92	122.97	117.69	122.48	122.48	1,014,700
Nov 12, 2020	117.50	120.69	116.64	118.64	118.64	839,200
Nov 11, 2020	117.49	119.98	116.50	118.57	118.57	881,900
Nov 10, 2020	116.00	118.30	113.07	117.93	117.93	1,244,200
Nov 09, 2020	114.95	120.81	114.80	116.73	116.73	2,138,400
Nov 06, 2020	104.83	113.33	102.80	112.22	112.22	2,609,200
Nov 05, 2020	96.05	106.33	93.00	105.50	105.50	3,231,500
Nov 04, 2020	97.52	97.52	93.10	93.43	93.43	1,656,900
Nov 03, 2020	96.75	98.28	96.34	97.62	97.62	971,900
Nov 02, 2020	94.74	97.85	93.79	96.84	96.84	924,900
Oct 30, 2020	92.94	94.06	90.86	93.21	93.21	1,275,000
Oct 29, 2020	90.50	94.57	90.23	93.77	93.77	819,600
Oct 28, 2020	92.31	93.84	90.07	90.78	90.78	982,100
Oct 27, 2020	95.34	96.87	94.75	95.18	95.18	987,800
Oct 26, 2020	94.78	94.78	92.84	94.48	94.48	952,300
Oct 23, 2020	95.87	97.45	95.35	96.48	96.48	669,200
Oct 22, 2020	95.58	96.11	93.75	94.96	94.96	669,300
Oct 21, 2020	95.27	97.29	94.60	95.87	95.87	793,400
Oct 20, 2020	93.49	95.22	92.79	93.56	93.56	740,600
Oct 19, 2020	93.34	94.51	92.22	92.57	92.57	641,400
Oct 16, 2020	95.13	95.83	93.40	93.42	93.42	655,600
Oct 15, 2020	92.99	94.75	91.80	94.35	94.35	923,200
Oct 14, 2020	92.76	95.34	91.85	94.59	94.59	1,070,500
Oct 13, 2020	94.35	95.59	93.91	95.14	95.14	863,900
Oct 12, 2020	96.73	96.73	94.65	94.94	94.94	798,100
Oct 09, 2020	98.10	99.13	95.66	96.03	96.03	767,800
Oct 08, 2020	98.12	98.37	95.96	96.95	96.95	1,133,500
Oct 07, 2020	96.00	97.99	95.60	96.69	96.69	1,129,100
Oct 06, 2020	96.28	96.97	93.52	93.74	93.74	1,381,400
Oct 05, 2020	91.26	95.89	91.14	94.76	94.76	1,598,300
Oct 02, 2020	85.44	91.08	84.57	89.29	89.29	1,204,200
Oct 01, 2020	90.01	90.97	86.47	86.73	86.73	1,371,800
Sep 30, 2020	87.41	90.13	87.22	89.28	89.28	1,350,500
Sep 29, 2020	84.95	87.63	84.78	86.86	86.86	1,252,900
Sep 28, 2020	86.15	87.40	83.88	84.84	84.84	1,433,100
Sep 25, 2020	82.98	85.25	82.54	84.52	84.52	1,197,800
Sep 24, 2020	80.07	85.60	79.06	83.31	83.31	2,368,200
Sep 23, 2020	88.98	89.35	80.15	80.42	80.42	5,194,900
Sep 22, 2020	94.71	95.54	92.93	95.24	95.24	656,600
Sep 21, 2020	96.39	96.39	90.52	95.13	95.13	1,406,500
Sep 18, 2020	100.38	101.00	97.13	97.96	97.96	1,337,200
Sep 17, 2020	96.28	100.97	95.52	100.45	100.45	937,100
Sep 17, 2020	0.385 Dividend
Sep 16, 2020	99.00	99.59	97.70	97.80	97.42	998,300
Sep 15, 2020	99.00	100.31	98.33	98.39	98.00	1,192,300
Sep 14, 2020	95.87	98.71	95.15	98.17	97.78	671,800
Sep 11, 2020	94.64	96.08	93.80	94.96	94.59	650,900
Sep 10, 2020	95.61	96.46	93.49	93.50	93.13	667,800
Sep 09, 2020	94.35	96.75	94.03	95.42	95.04	643,900
Sep 08, 2020	93.00	95.00	92.12	93.14	92.77	835,700
Sep 04, 2020	93.04	95.54	90.77	94.72	94.35	1,100,800
Sep 03, 2020	98.85	99.61	91.74	93.18	92.81	1,731,400
Sep 02, 2020	97.00	99.81	96.75	99.65	99.26	1,311,100
Sep 01, 2020	91.10	97.43	90.04	97.39	97.01	1,561,100
Aug 31, 2020	92.30	93.41	90.91	91.01	90.65	718,500
Aug 28, 2020	91.13	92.37	90.47	92.32	91.96	412,000
Aug 27, 2020	92.17	92.84	90.03	91.13	90.77	474,500
Aug 26, 2020	92.13	92.38	91.32	91.90	91.54	653,200
Aug 25, 2020	92.05	92.74	90.69	91.09	90.73	420,500
Aug 24, 2020	90.75	92.00	89.61	91.98	91.62	668,900
Aug 21, 2020	90.49	91.28	89.12	89.74	89.39	885,200
Aug 20, 2020	91.07	91.73	89.60	91.05	90.69	940,900
Aug 19, 2020	92.50	93.56	91.76	92.25	91.89	760,800
Aug 18, 2020	91.99	93.02	91.35	92.20	91.84	557,400
Aug 17, 2020	92.72	93.28	91.36	91.77	91.41	604,500
Aug 14, 2020	91.32	92.60	90.97	92.39	92.03	838,200
Aug 13, 2020	90.41	92.14	89.60	91.60	91.24	1,008,000
Aug 12, 2020	93.22	93.90	90.21	91.02	90.66	1,070,700
Aug 11, 2020	88.63	92.78	88.50	92.45	92.09	1,931,300
Aug 10, 2020	85.45	87.28	85.17	87.22	86.88	810,900
Aug 07, 2020	83.00	86.42	82.65	84.44	84.11	1,236,300
Aug 06, 2020	86.64	87.81	82.32	83.34	83.01	2,453,400
Aug 05, 2020	86.79	89.23	86.24	88.60	88.25	2,181,800
Aug 04, 2020	83.11	87.04	82.39	85.33	84.99	1,634,100
Aug 03, 2020	82.98	83.90	82.09	83.33	83.00	1,124,700
Jul 31, 2020	82.61	82.96	80.50	82.46	82.14	2,397,900
Jul 30, 2020	82.47	83.89	81.05	83.00	82.67	900,600
Jul 29, 2020	84.59	84.59	81.96	83.83	83.50	1,161,800
Jul 28, 2020	85.30	85.79	83.61	83.70	83.37	883,600
Jul 27, 2020	85.52	86.11	83.85	85.78	85.44	1,164,900
Jul 24, 2020	87.00	87.92	86.20	87.04	86.70	586,000
Jul 23, 2020	87.76	89.41	86.97	87.93	87.58	756,600
Jul 22, 2020	87.20	88.39	86.67	87.69	87.34	726,100
Jul 21, 2020	87.57	88.13	87.03	87.18	86.84	821,300
Jul 20, 2020	88.75	89.17	86.65	87.04	86.70	816,800
Jul 17, 2020	87.00	89.62	86.93	88.46	88.11	1,360,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,699.12+32.40(+0.88%)

Dow 3030,218.26+248.74(+0.83%)

Nasdaq12,464.23+87.05(+0.70%)

Albemarle Corporation (ALB)

S&P 500
3,699.12
+32.40(+0.88%)

Dow 30
30,218.26
+248.74(+0.83%)

Nasdaq
12,464.23
+87.05(+0.70%)