Canada markets close in 23 minutes

Albemarle Corporation (ALB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
264.95-0.49 (-0.18%)
As of 03:36PM EDT. Market open.
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022263.20270.53261.73264.95264.95701,004
Sept 29, 2022273.82274.08262.10265.44265.441,014,400
Sept 28, 2022267.00279.00264.55277.95277.951,179,200
Sept 27, 2022271.19276.33265.08269.68269.681,160,400
Sept 26, 2022266.79274.61264.43265.03265.031,256,300
Sept 23, 2022265.00269.85260.31269.45269.451,485,300
Sept 22, 2022289.12289.87270.74272.15272.151,576,200
Sept 21, 2022290.81297.53284.85285.03285.03995,100
Sept 20, 2022293.39294.00284.31287.65287.65903,700
Sept 19, 2022281.85297.71281.82296.95296.951,134,700
Sept 16, 2022281.26288.05277.03287.32287.321,924,700
Sept 15, 2022302.15303.85286.47286.75286.751,618,900
Sept 15, 20220.395 Dividend
Sept 14, 2022296.48308.24295.10307.05306.651,590,600
Sept 13, 2022286.56307.12285.55298.09297.711,957,100
Sept 12, 2022300.39300.41291.80296.97296.591,060,900
Sept 09, 2022295.00302.54295.00300.37299.981,580,700
Sept 08, 2022277.69292.29276.98291.43291.061,635,200
Sept 07, 2022265.06279.68264.47279.20278.841,386,900
Sept 06, 2022268.99270.50258.72266.70266.361,411,900
Sept 02, 2022262.84265.96257.77259.88259.551,194,600
Sept 01, 2022264.27264.27249.58256.96256.631,725,600
Aug 31, 2022272.76273.09267.37267.96267.621,558,200
Aug 30, 2022286.81288.00271.61272.77272.421,913,400
Aug 29, 2022282.87290.34280.35284.97284.60744,300
Aug 26, 2022296.11296.54286.52288.16287.79920,700
Aug 25, 2022290.59298.17290.15295.68295.301,370,000
Aug 24, 2022282.00288.60280.01287.88287.51795,200
Aug 23, 2022277.59283.91276.20281.03280.671,038,700
Aug 22, 2022265.00277.10263.35275.70275.351,454,300
Aug 19, 2022275.92276.00266.30270.02269.671,223,700
Aug 18, 2022278.90282.01275.92279.51279.151,070,700
Aug 17, 2022275.50283.61273.90277.62277.26987,700
Aug 16, 2022283.47284.55276.88280.81280.451,297,800
Aug 15, 2022276.58289.09276.21284.08283.711,793,900
Aug 12, 2022267.00281.65266.45281.57281.211,995,700
Aug 11, 2022263.09272.45263.09265.70265.361,983,300
Aug 10, 2022249.99259.40248.68259.30258.971,359,900
Aug 09, 2022244.63247.97241.07244.66244.35762,000
Aug 08, 2022243.54253.57242.96244.84244.531,468,800
Aug 05, 2022232.23243.80231.77237.99237.681,428,000
Aug 04, 2022246.20250.15230.02234.89234.592,192,000
Aug 03, 2022246.00246.00234.17239.54239.231,407,700
Aug 02, 2022239.00246.62238.64243.89243.581,025,400
Aug 01, 2022242.50243.95237.47239.96239.65957,300
Jul 29, 2022238.50245.71237.00244.31244.001,506,600
Jul 28, 2022237.09239.06232.59236.32236.021,084,000
Jul 27, 2022228.34235.67225.04234.29233.99786,900
Jul 26, 2022228.27229.12224.44225.10224.81881,500
Jul 25, 2022221.58227.79217.16227.57227.28720,600
Jul 22, 2022228.00228.27220.24221.46221.18707,700
Jul 21, 2022219.50226.07219.25225.60225.31865,200
Jul 20, 2022213.78220.52210.63219.51219.23933,400
Jul 19, 2022207.86212.31207.01211.52211.25780,900
Jul 18, 2022206.25208.21202.55203.88203.62940,300
Jul 15, 2022200.35201.51195.33200.70200.44912,500
Jul 14, 2022192.67196.76190.18196.66196.41992,300
Jul 13, 2022191.60198.11189.25196.00195.75881,900
Jul 12, 2022197.74199.59193.16195.82195.57938,500
Jul 11, 2022201.68202.26197.19199.82199.56897,700
Jul 08, 2022203.55208.55200.28205.93205.67907,900
Jul 07, 2022203.68206.51202.34203.00202.741,594,100
Jul 06, 2022200.14202.16193.70198.30198.041,486,500
Jul 05, 2022201.22201.22195.08200.43200.171,203,300
Jul 01, 2022205.68208.78200.45205.15204.891,003,000
Jun 30, 2022207.96211.95203.86208.98208.711,250,700
Jun 29, 2022222.16223.13208.64211.89211.621,405,600
Jun 28, 2022226.00232.78222.22223.19222.901,586,100
Jun 27, 2022221.64228.59221.01226.62226.331,238,400
Jun 24, 2022216.75226.59214.41224.79224.502,392,000
Jun 23, 2022217.03219.60209.31213.62213.351,163,100
Jun 22, 2022209.45220.70208.37216.24215.961,243,200
Jun 21, 2022217.15218.96213.38216.33216.051,347,800
Jun 17, 2022203.10213.54200.35212.04211.772,401,400
Jun 16, 2022209.20209.57198.67202.17201.912,158,500
Jun 15, 2022225.80225.98210.88215.08214.801,951,800
Jun 14, 2022223.46228.16221.03223.33223.041,033,100
Jun 13, 2022228.22229.09219.10222.22221.931,652,500
Jun 10, 2022238.89241.15234.90236.87236.571,096,100
Jun 09, 2022251.18252.15241.48241.78241.471,211,000
Jun 09, 20220.395 Dividend
Jun 08, 2022256.82259.87251.30253.62252.90864,200
Jun 07, 2022254.41258.82252.50257.89257.16986,000
Jun 06, 2022254.23259.76253.00257.79257.061,281,000
Jun 03, 2022246.07251.83245.28250.76250.05927,500
Jun 02, 2022233.59251.48233.00251.29250.581,657,700
Jun 01, 2022252.50253.59232.75240.12239.443,401,900
May 31, 2022265.09265.76254.26260.42259.682,705,900
May 27, 2022259.00273.68257.57270.92270.151,952,600
May 26, 2022239.14258.29237.31255.05254.332,265,500
May 25, 2022243.99247.19232.39237.51236.841,532,600
May 24, 2022243.28249.90237.42243.15242.462,202,500
May 23, 2022240.00243.63235.48242.94242.251,003,400
May 20, 2022241.66243.12228.10236.44235.771,120,100
May 19, 2022234.68243.12233.88239.08238.401,067,900
May 18, 2022237.12244.90234.09235.98235.311,109,200
May 17, 2022232.49239.33231.23239.23238.551,141,400
May 16, 2022226.08233.96223.67226.32225.68974,500
May 13, 2022217.30231.21215.50228.82228.171,078,500
May 12, 2022212.05218.00204.51213.45212.841,387,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...