U.S. Markets closed

Albemarle Corporation (ALB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
139.22+7.50 (+5.69%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 2020132.51139.23132.21139.22139.221,157,900
Dec 03, 2020135.32136.23130.76131.72131.721,969,300
Dec 02, 2020134.82136.00132.16135.25135.251,576,100
Dec 01, 2020137.50138.19134.82135.88135.881,719,800
Nov 30, 2020137.25137.50134.16135.97135.971,096,100
Nov 27, 2020136.42138.19136.26137.66137.66531,400
Nov 25, 2020135.20136.42133.24134.73134.731,126,200
Nov 24, 2020135.67137.71134.29137.26137.261,428,200
Nov 23, 2020129.30134.76129.03134.06134.061,400,100
Nov 20, 2020126.00128.50125.50127.89127.89748,700
Nov 19, 2020126.01126.49122.45125.80125.801,138,500
Nov 18, 2020127.95130.21126.53126.54126.54870,800
Nov 17, 2020127.53128.60124.40127.95127.951,904,500
Nov 16, 2020123.00129.15123.00128.92128.921,526,100
Nov 13, 2020118.92122.97117.69122.48122.481,014,700
Nov 12, 2020117.50120.69116.64118.64118.64839,200
Nov 11, 2020117.49119.98116.50118.57118.57881,900
Nov 10, 2020116.00118.30113.07117.93117.931,244,200
Nov 09, 2020114.95120.81114.80116.73116.732,138,400
Nov 06, 2020104.83113.33102.80112.22112.222,609,200
Nov 05, 202096.05106.3393.00105.50105.503,231,500
Nov 04, 202097.5297.5293.1093.4393.431,656,900
Nov 03, 202096.7598.2896.3497.6297.62971,900
Nov 02, 202094.7497.8593.7996.8496.84924,900
Oct 30, 202092.9494.0690.8693.2193.211,275,000
Oct 29, 202090.5094.5790.2393.7793.77819,600
Oct 28, 202092.3193.8490.0790.7890.78982,100
Oct 27, 202095.3496.8794.7595.1895.18987,800
Oct 26, 202094.7894.7892.8494.4894.48952,300
Oct 23, 202095.8797.4595.3596.4896.48669,200
Oct 22, 202095.5896.1193.7594.9694.96669,300
Oct 21, 202095.2797.2994.6095.8795.87793,400
Oct 20, 202093.4995.2292.7993.5693.56740,600
Oct 19, 202093.3494.5192.2292.5792.57641,400
Oct 16, 202095.1395.8393.4093.4293.42655,600
Oct 15, 202092.9994.7591.8094.3594.35923,200
Oct 14, 202092.7695.3491.8594.5994.591,070,500
Oct 13, 202094.3595.5993.9195.1495.14863,900
Oct 12, 202096.7396.7394.6594.9494.94798,100
Oct 09, 202098.1099.1395.6696.0396.03767,800
Oct 08, 202098.1298.3795.9696.9596.951,133,500
Oct 07, 202096.0097.9995.6096.6996.691,129,100
Oct 06, 202096.2896.9793.5293.7493.741,381,400
Oct 05, 202091.2695.8991.1494.7694.761,598,300
Oct 02, 202085.4491.0884.5789.2989.291,204,200
Oct 01, 202090.0190.9786.4786.7386.731,371,800
Sep 30, 202087.4190.1387.2289.2889.281,350,500
Sep 29, 202084.9587.6384.7886.8686.861,252,900
Sep 28, 202086.1587.4083.8884.8484.841,433,100
Sep 25, 202082.9885.2582.5484.5284.521,197,800
Sep 24, 202080.0785.6079.0683.3183.312,368,200
Sep 23, 202088.9889.3580.1580.4280.425,194,900
Sep 22, 202094.7195.5492.9395.2495.24656,600
Sep 21, 202096.3996.3990.5295.1395.131,406,500
Sep 18, 2020100.38101.0097.1397.9697.961,337,200
Sep 17, 202096.28100.9795.52100.45100.45937,100
Sep 17, 20200.385 Dividend
Sep 16, 202099.0099.5997.7097.8097.42998,300
Sep 15, 202099.00100.3198.3398.3998.001,192,300
Sep 14, 202095.8798.7195.1598.1797.78671,800
Sep 11, 202094.6496.0893.8094.9694.59650,900
Sep 10, 202095.6196.4693.4993.5093.13667,800
Sep 09, 202094.3596.7594.0395.4295.04643,900
Sep 08, 202093.0095.0092.1293.1492.77835,700
Sep 04, 202093.0495.5490.7794.7294.351,100,800
Sep 03, 202098.8599.6191.7493.1892.811,731,400
Sep 02, 202097.0099.8196.7599.6599.261,311,100
Sep 01, 202091.1097.4390.0497.3997.011,561,100
Aug 31, 202092.3093.4190.9191.0190.65718,500
Aug 28, 202091.1392.3790.4792.3291.96412,000
Aug 27, 202092.1792.8490.0391.1390.77474,500
Aug 26, 202092.1392.3891.3291.9091.54653,200
Aug 25, 202092.0592.7490.6991.0990.73420,500
Aug 24, 202090.7592.0089.6191.9891.62668,900
Aug 21, 202090.4991.2889.1289.7489.39885,200
Aug 20, 202091.0791.7389.6091.0590.69940,900
Aug 19, 202092.5093.5691.7692.2591.89760,800
Aug 18, 202091.9993.0291.3592.2091.84557,400
Aug 17, 202092.7293.2891.3691.7791.41604,500
Aug 14, 202091.3292.6090.9792.3992.03838,200
Aug 13, 202090.4192.1489.6091.6091.241,008,000
Aug 12, 202093.2293.9090.2191.0290.661,070,700
Aug 11, 202088.6392.7888.5092.4592.091,931,300
Aug 10, 202085.4587.2885.1787.2286.88810,900
Aug 07, 202083.0086.4282.6584.4484.111,236,300
Aug 06, 202086.6487.8182.3283.3483.012,453,400
Aug 05, 202086.7989.2386.2488.6088.252,181,800
Aug 04, 202083.1187.0482.3985.3384.991,634,100
Aug 03, 202082.9883.9082.0983.3383.001,124,700
Jul 31, 202082.6182.9680.5082.4682.142,397,900
Jul 30, 202082.4783.8981.0583.0082.67900,600
Jul 29, 202084.5984.5981.9683.8383.501,161,800
Jul 28, 202085.3085.7983.6183.7083.37883,600
Jul 27, 202085.5286.1183.8585.7885.441,164,900
Jul 24, 202087.0087.9286.2087.0486.70586,000
Jul 23, 202087.7689.4186.9787.9387.58756,600
Jul 22, 202087.2088.3986.6787.6987.34726,100
Jul 21, 202087.5788.1387.0387.1886.84821,300
Jul 20, 202088.7589.1786.6587.0486.70816,800
Jul 17, 202087.0089.6286.9388.4688.111,360,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...