Canada markets closed

Albemarle Corporation (ALB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
116.88+1.90 (+1.65%)
At close: 04:00PM EDT
117.15 +0.27 (+0.23%)
After hours: 07:57PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024116.01118.07114.83116.88116.881,721,900
Apr 25, 2024113.53115.53111.05114.98114.981,421,100
Apr 24, 2024114.30115.73112.18115.27115.272,235,300
Apr 23, 2024111.25115.93110.28114.21114.211,782,700
Apr 22, 2024111.77113.78108.30112.29112.292,281,900
Apr 19, 2024111.68114.75111.27112.15112.151,975,700
Apr 18, 2024114.62114.93110.51111.80111.802,208,200
Apr 17, 2024115.35117.91114.33114.39114.392,080,400
Apr 16, 2024116.88119.05113.89114.11114.113,493,100
Apr 15, 2024123.66124.74119.90120.50120.501,943,500
Apr 12, 2024129.88130.86122.11122.58122.582,803,100
Apr 11, 2024129.29130.83125.10130.31130.313,169,600
Apr 10, 2024129.35131.74125.41127.65127.653,605,200
Apr 09, 2024132.92133.72127.38129.16129.163,003,500
Apr 08, 2024125.19133.09124.51131.69131.693,560,800
Apr 05, 2024120.24123.74119.64123.45123.451,900,800
Apr 04, 2024130.41131.01120.92121.12121.123,032,900
Apr 03, 2024127.29129.99125.40128.87128.871,946,300
Apr 02, 2024127.05127.79124.90126.48126.482,335,400
Apr 01, 2024132.00132.80126.88129.18129.182,088,100
Mar 28, 2024128.98132.42127.27131.74131.743,988,800
Mar 27, 2024119.65129.02119.64128.80128.804,722,600
Mar 26, 2024119.25120.54117.28119.01119.012,506,100
Mar 25, 2024120.58122.23118.25118.35118.352,129,300
Mar 22, 2024121.99125.13120.79120.86120.862,454,800
Mar 21, 2024125.85127.57124.12124.86124.862,350,900
Mar 20, 2024120.27126.73119.50124.45124.452,529,000
Mar 19, 2024121.50123.36120.25120.54120.542,326,600
Mar 18, 2024123.73125.74120.50124.58124.581,886,200
Mar 15, 2024119.00123.00116.77122.14122.143,203,000
Mar 14, 2024122.50123.25119.13119.89119.893,010,000
Mar 14, 20240.4 Dividend
Mar 13, 2024122.88126.90122.22125.79125.392,176,900
Mar 12, 2024127.07128.50121.34123.93123.543,443,100
Mar 11, 2024119.37125.84119.37124.75124.354,130,100
Mar 08, 2024123.31124.25118.00118.33117.953,478,700
Mar 07, 2024119.05123.29118.29122.66122.274,235,500
Mar 06, 2024110.28119.83110.28119.59119.2115,606,700
Mar 05, 2024122.06122.44106.69109.40109.0519,347,700
Mar 04, 2024140.15140.22133.12133.20132.784,216,900
Mar 01, 2024138.38143.19137.88142.80142.353,279,700
Feb 29, 2024136.54140.64135.76137.85137.414,563,000
Feb 28, 2024130.66133.75129.98132.06131.642,733,100
Feb 27, 2024127.44130.32126.50128.59128.183,540,300
Feb 26, 2024120.00124.25118.75121.52121.132,081,000
Feb 23, 2024118.48122.05115.92120.65120.272,762,300
Feb 22, 2024117.95120.40116.76118.18117.802,018,300
Feb 21, 2024115.20120.57114.06118.55118.173,683,300
Feb 20, 2024122.10122.10113.40114.82114.453,840,200
Feb 16, 2024118.87125.85118.77122.59122.204,405,100
Feb 15, 2024112.00124.18112.00117.50117.136,739,200
Feb 14, 2024113.73114.50111.68114.39114.033,134,200
Feb 13, 2024114.00114.82111.17112.20111.843,997,300
Feb 12, 2024115.75122.65115.66120.09119.712,865,800
Feb 09, 2024113.50116.19113.13115.78115.412,491,700
Feb 08, 2024114.07115.34112.28114.33113.972,473,800
Feb 07, 2024114.13115.99111.50115.05114.682,427,500
Feb 06, 2024109.80114.03109.60113.02112.663,042,900
Feb 05, 2024111.78112.70108.39108.73108.383,891,700
Feb 02, 2024114.34115.58112.50114.25113.892,852,400
Feb 01, 2024117.00118.10113.29116.78116.413,398,400
Jan 31, 2024119.25120.10114.48114.74114.383,653,300
Jan 30, 2024121.27122.99118.80120.31119.931,948,700
Jan 29, 2024118.65123.28117.38123.20122.811,996,400
Jan 26, 2024120.07122.13119.00119.84119.461,525,000
Jan 25, 2024122.00123.37115.96118.45118.072,810,400
Jan 24, 2024125.35126.08120.02121.69121.302,026,500
Jan 23, 2024123.92127.24120.82122.59122.202,877,400
Jan 22, 2024113.78122.79113.00120.75120.374,026,800
Jan 19, 2024118.08118.09112.29115.13114.764,168,300
Jan 18, 2024121.09121.37115.12117.99117.613,418,700
Jan 17, 2024123.02124.61120.24120.70120.322,818,600
Jan 16, 2024125.50127.05123.84125.95125.552,256,600
Jan 12, 2024128.79130.12125.65126.05125.651,636,800
Jan 11, 2024132.74133.18127.93128.65128.242,976,800
Jan 10, 2024131.79134.09130.12132.94132.522,145,700
Jan 09, 2024133.99135.12131.10133.67133.241,832,400
Jan 08, 2024134.20136.99132.75136.58136.151,879,300
Jan 05, 2024135.42138.22133.95135.83135.402,283,800
Jan 04, 2024141.08141.08135.03135.93135.503,208,000
Jan 03, 2024142.59142.90136.70140.18139.732,731,000
Jan 02, 2024143.00149.61141.26146.89146.421,962,300
Dec 29, 2023149.03149.03142.15144.48144.022,834,100
Dec 28, 2023149.30151.79149.00149.43148.951,378,400
Dec 27, 2023153.19153.21147.23149.32148.852,027,600
Dec 26, 2023152.09153.09149.10152.39151.911,958,100
Dec 22, 2023145.94153.54145.45150.09149.612,599,100
Dec 21, 2023146.12147.33143.48145.45144.991,799,800
Dec 20, 2023148.62150.07141.77142.53142.082,627,600
Dec 19, 2023148.42151.29147.53148.93148.462,276,800
Dec 18, 2023147.14147.42143.92145.91145.452,652,800
Dec 15, 2023147.16151.23145.51147.06146.595,938,100
Dec 14, 2023143.50148.77143.35145.89145.435,668,500
Dec 14, 20230.4 Dividend
Dec 13, 2023129.36140.81129.34140.06139.224,955,100
Dec 12, 2023126.54128.63123.45127.94127.173,062,200
Dec 11, 2023124.00127.04120.75126.54125.782,798,200
Dec 08, 2023129.00133.25127.73127.99127.224,842,700
Dec 07, 2023121.23126.08120.95125.35124.593,971,300
Dec 06, 2023117.50122.17116.71118.30117.595,036,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...