Canada markets open in 7 hours 19 minutes

Albemarle Corporation (ALB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
226.62+1.83 (+0.81%)
At close: 04:00PM EDT
226.95 +0.33 (+0.15%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022221.64228.59221.01226.62226.621,238,400
Jun 24, 2022216.75226.59214.41224.79224.792,392,000
Jun 23, 2022217.03219.60209.31213.62213.621,163,100
Jun 22, 2022209.45220.70208.37216.24216.241,243,200
Jun 21, 2022217.15218.96213.38216.33216.331,347,800
Jun 17, 2022203.10213.54200.35212.04212.042,401,400
Jun 16, 2022209.20209.57198.67202.17202.172,158,500
Jun 15, 2022225.80225.98210.88215.08215.081,951,800
Jun 14, 2022223.46228.16221.03223.33223.331,033,100
Jun 13, 2022228.22229.09219.10222.22222.221,652,500
Jun 10, 2022238.89241.15234.90236.87236.871,096,100
Jun 09, 2022251.18252.15241.48241.78241.781,211,000
Jun 09, 20220.395 Dividend
Jun 08, 2022256.82259.87251.30253.62253.22864,200
Jun 07, 2022254.41258.82252.50257.89257.49986,000
Jun 06, 2022254.23259.76253.00257.79257.391,281,000
Jun 03, 2022246.07251.83245.28250.76250.37927,100
Jun 02, 2022233.59251.48233.00251.29250.901,657,700
Jun 01, 2022252.50253.59232.75240.12239.753,401,900
May 31, 2022265.09265.76254.26260.42260.012,705,900
May 27, 2022259.00273.68257.57270.92270.501,952,600
May 26, 2022239.14258.29237.31255.05254.652,265,500
May 25, 2022243.99247.19232.39237.51237.141,532,600
May 24, 2022243.28249.90237.42243.15242.772,202,500
May 23, 2022240.00243.63235.48242.94242.561,003,400
May 20, 2022241.66243.12228.10236.44236.071,120,100
May 19, 2022234.68243.12233.88239.08238.711,067,900
May 18, 2022237.12244.90234.09235.98235.611,109,200
May 17, 2022232.49239.33231.23239.23238.861,141,400
May 16, 2022226.08233.96223.67226.32225.97974,500
May 13, 2022217.30231.21215.50228.82228.461,078,500
May 12, 2022212.05218.00204.51213.45213.121,387,900
May 11, 2022221.00227.95212.63213.03212.701,203,900
May 10, 2022227.18229.50213.50221.43221.091,907,400
May 09, 2022238.00239.40220.77221.64221.292,422,200
May 06, 2022235.50242.91228.00242.41242.032,321,100
May 05, 2022238.00243.18221.34236.50236.133,740,500
May 04, 2022210.90215.47204.30215.47215.132,090,100
May 03, 2022190.57198.44190.37197.12196.81928,300
May 02, 2022191.93194.35185.15191.42191.121,020,600
Apr 29, 2022195.36202.06191.80192.83192.53986,900
Apr 28, 2022194.19196.29187.78195.26194.96942,300
Apr 27, 2022187.36196.38187.36192.23191.931,006,900
Apr 26, 2022197.04198.50187.63187.76187.471,013,000
Apr 25, 2022198.10200.19191.10198.46198.151,530,000
Apr 22, 2022207.52210.70200.37200.64200.33877,300
Apr 21, 2022220.98222.70206.10207.24206.921,190,600
Apr 20, 2022221.67222.21215.58217.19216.85774,000
Apr 19, 2022210.14218.73207.17218.15217.81718,300
Apr 18, 2022210.85213.44208.44209.67209.34565,900
Apr 14, 2022212.97215.22210.22210.89210.56572,600
Apr 13, 2022206.77212.70206.02212.50212.17517,400
Apr 12, 2022208.70212.99202.48205.02204.70710,100
Apr 11, 2022207.34209.15201.46206.00205.681,054,000
Apr 08, 2022212.66214.69206.20211.00210.67736,900
Apr 07, 2022212.00215.00205.82211.85211.52847,200
Apr 06, 2022215.95215.95205.51211.47211.141,381,700
Apr 05, 2022226.99228.26217.08217.30216.961,136,100
Apr 04, 2022224.14226.36220.14226.04225.69744,000
Apr 01, 2022224.00228.38222.38224.92224.57864,500
Mar 31, 2022222.33230.00221.07221.15220.811,141,500
Mar 30, 2022220.88226.60219.42223.15222.80934,100
Mar 29, 2022218.00223.89214.13222.48222.13859,500
Mar 28, 2022217.41218.97210.33214.34214.01832,800
Mar 25, 2022214.11218.02212.42217.58217.24836,300
Mar 24, 2022208.00214.68206.48214.15213.82753,000
Mar 23, 2022203.21212.22202.66208.21207.89903,500
Mar 22, 2022198.98206.35197.91205.60205.28990,600
Mar 21, 2022199.02200.63193.00198.68198.37818,500
Mar 18, 2022196.65199.07194.65198.24197.931,347,100
Mar 17, 2022187.84196.60187.84196.37196.06706,600
Mar 17, 20220.395 Dividend
Mar 16, 2022185.87193.98185.76191.25190.56890,700
Mar 15, 2022175.36182.70172.78181.95181.29834,400
Mar 14, 2022184.87186.17175.26176.29175.65973,200
Mar 11, 2022188.77191.45184.64184.76184.09769,600
Mar 10, 2022184.62189.31183.51188.37187.69785,600
Mar 09, 2022188.54189.93182.23187.13186.451,332,400
Mar 08, 2022171.53184.62170.01180.74180.091,463,500
Mar 07, 2022180.58181.81171.14172.09171.471,051,400
Mar 04, 2022182.99184.76174.72179.07178.421,313,900
Mar 03, 2022193.50194.83184.51186.33185.661,071,900
Mar 02, 2022189.15192.11183.77191.12190.43840,600
Mar 01, 2022194.48196.94184.24186.44185.77992,000
Feb 28, 2022192.60200.88190.53195.89195.181,583,600
Feb 25, 2022184.40192.00180.18191.95191.261,135,300
Feb 24, 2022172.26184.96169.93184.20183.531,979,800
Feb 23, 2022193.00196.12180.82182.00181.341,644,000
Feb 22, 2022189.10199.63188.60191.85191.161,635,500
Feb 18, 2022200.02201.41187.01190.76190.073,060,900
Feb 17, 2022218.49221.00194.83197.02196.316,180,600
Feb 16, 2022241.01247.98236.20246.00245.111,394,800
Feb 15, 2022232.12242.87232.12241.39240.521,042,100
Feb 14, 2022230.18233.88224.91227.68226.86875,100
Feb 11, 2022233.47239.09228.61230.89230.051,009,800
Feb 10, 2022233.45244.31232.15236.04235.19795,700
Feb 09, 2022231.08237.82231.08236.43235.57972,400
Feb 08, 2022218.93227.41218.29226.69225.871,128,400
Feb 07, 2022217.46223.88217.22219.78218.98780,100
Feb 04, 2022214.50219.00213.45216.02215.24720,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...