Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,120.84 +304.81 (+1.34%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Albemarle Corporation (ALB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 281.24 | 285.33 | 278.17 | 281.72 | 281.72 | 1,234,100 |
| 26 Jan 2023 | 277.67 | 285.44 | 275.76 | 279.45 | 279.45 | 1,849,400 |
| 25 Jan 2023 | 264.23 | 271.30 | 260.73 | 270.98 | 270.98 | 1,272,900 |
| 24 Jan 2023 | 270.00 | 270.00 | 252.65 | 264.59 | 264.59 | 1,740,700 |
| 23 Jan 2023 | 249.50 | 261.10 | 248.91 | 260.64 | 260.64 | 1,977,000 |
| 20 Jan 2023 | 241.37 | 248.86 | 239.71 | 248.49 | 248.49 | 1,266,600 |
| 19 Jan 2023 | 242.19 | 244.00 | 235.83 | 239.11 | 239.11 | 1,452,500 |
| 18 Jan 2023 | 245.61 | 251.88 | 243.55 | 243.80 | 243.80 | 1,181,600 |
| 17 Jan 2023 | 243.52 | 245.43 | 241.76 | 243.07 | 243.07 | 1,354,300 |
| 13 Jan 2023 | 236.00 | 242.32 | 233.34 | 242.23 | 242.23 | 1,262,500 |
| 12 Jan 2023 | 238.06 | 244.77 | 235.66 | 243.21 | 243.21 | 1,462,200 |
| 11 Jan 2023 | 228.31 | 238.05 | 227.45 | 236.56 | 236.56 | 1,931,400 |
| 10 Jan 2023 | 225.35 | 227.39 | 220.67 | 223.90 | 223.90 | 896,500 |
| 09 Jan 2023 | 224.68 | 230.44 | 224.00 | 224.00 | 224.00 | 1,467,700 |
| 06 Jan 2023 | 220.00 | 223.00 | 215.29 | 221.64 | 221.64 | 1,618,100 |
| 05 Jan 2023 | 222.28 | 224.82 | 217.05 | 218.61 | 218.61 | 1,549,000 |
| 04 Jan 2023 | 219.10 | 224.86 | 215.67 | 223.57 | 223.57 | 1,734,700 |
| 03 Jan 2023 | 219.15 | 219.48 | 208.57 | 214.50 | 214.50 | 2,293,400 |
| 30 Dec 2022 | 215.14 | 218.48 | 213.60 | 216.86 | 216.86 | 951,000 |
| 29 Dec 2022 | 217.87 | 221.85 | 216.87 | 217.47 | 217.47 | 1,285,600 |
| 28 Dec 2022 | 213.44 | 217.02 | 210.42 | 214.04 | 214.04 | 1,754,800 |
| 27 Dec 2022 | 225.29 | 226.17 | 213.52 | 214.16 | 214.16 | 1,871,700 |
| 23 Dec 2022 | 224.48 | 227.16 | 221.24 | 226.96 | 226.96 | 678,700 |
| 22 Dec 2022 | 229.14 | 229.38 | 222.14 | 225.98 | 225.98 | 1,228,600 |
| 21 Dec 2022 | 234.29 | 237.70 | 227.05 | 232.63 | 232.63 | 1,381,400 |
| 20 Dec 2022 | 230.12 | 236.29 | 229.07 | 233.50 | 233.50 | 1,033,700 |
| 19 Dec 2022 | 242.75 | 243.13 | 231.29 | 233.34 | 233.34 | 1,271,400 |
| 16 Dec 2022 | 238.72 | 244.59 | 236.91 | 242.86 | 242.86 | 2,508,600 |
| 15 Dec 2022 | 240.73 | 246.59 | 237.77 | 240.50 | 240.50 | 1,955,800 |
| 15 Dec 2022 | 0.395 Dividend | |||||
| 14 Dec 2022 | 260.47 | 263.08 | 246.66 | 247.86 | 247.46 | 1,988,600 |
| 13 Dec 2022 | 268.85 | 269.00 | 259.55 | 261.91 | 261.49 | 940,800 |
| 12 Dec 2022 | 252.37 | 261.10 | 250.59 | 259.36 | 258.95 | 1,243,500 |
| 09 Dec 2022 | 256.97 | 257.72 | 252.37 | 253.25 | 252.85 | 1,186,400 |
| 08 Dec 2022 | 263.66 | 263.66 | 254.35 | 256.03 | 255.62 | 1,412,600 |
| 07 Dec 2022 | 260.73 | 265.38 | 256.57 | 257.61 | 257.20 | 1,240,400 |
| 06 Dec 2022 | 267.38 | 267.38 | 255.39 | 257.99 | 257.58 | 1,775,700 |
| 05 Dec 2022 | 281.36 | 282.36 | 265.12 | 265.23 | 264.81 | 1,872,000 |
| 02 Dec 2022 | 273.69 | 285.40 | 272.69 | 284.28 | 283.83 | 1,178,200 |
| 01 Dec 2022 | 280.25 | 280.52 | 268.76 | 275.29 | 274.85 | 1,086,100 |
| 30 Nov 2022 | 270.20 | 278.32 | 268.35 | 277.99 | 277.55 | 1,604,800 |
| 29 Nov 2022 | 269.10 | 274.42 | 266.39 | 270.02 | 269.59 | 1,219,000 |
| 28 Nov 2022 | 267.17 | 268.39 | 263.50 | 266.11 | 265.69 | 1,662,900 |
| 25 Nov 2022 | 276.80 | 277.68 | 266.71 | 272.82 | 272.39 | 1,341,900 |
| 23 Nov 2022 | 282.09 | 289.04 | 279.82 | 283.90 | 283.45 | 994,300 |
| 22 Nov 2022 | 283.66 | 285.77 | 277.44 | 283.09 | 282.64 | 1,239,300 |
| 21 Nov 2022 | 275.16 | 286.53 | 269.57 | 282.88 | 282.43 | 1,363,100 |
| 18 Nov 2022 | 281.00 | 281.00 | 274.36 | 276.98 | 276.54 | 1,266,200 |
| 17 Nov 2022 | 283.64 | 284.00 | 275.02 | 277.45 | 277.01 | 1,683,400 |
| 16 Nov 2022 | 295.36 | 296.74 | 285.32 | 286.77 | 286.31 | 1,486,600 |
| 15 Nov 2022 | 300.67 | 301.33 | 280.60 | 295.86 | 295.39 | 3,161,100 |
| 14 Nov 2022 | 322.75 | 323.72 | 309.66 | 316.35 | 315.85 | 1,628,600 |
| 11 Nov 2022 | 323.00 | 334.55 | 319.23 | 325.38 | 324.86 | 1,421,500 |
| 10 Nov 2022 | 311.12 | 320.81 | 304.28 | 320.77 | 320.26 | 1,473,300 |
| 09 Nov 2022 | 304.51 | 310.50 | 297.59 | 300.13 | 299.65 | 1,428,100 |
| 08 Nov 2022 | 290.34 | 311.53 | 288.52 | 306.01 | 305.52 | 2,023,100 |
| 07 Nov 2022 | 286.82 | 288.28 | 281.68 | 286.49 | 286.03 | 871,800 |
| 04 Nov 2022 | 283.89 | 286.74 | 275.44 | 284.99 | 284.54 | 1,480,500 |
| 03 Nov 2022 | 253.00 | 278.50 | 250.50 | 274.56 | 274.12 | 2,240,900 |
| 02 Nov 2022 | 276.18 | 279.50 | 265.50 | 266.52 | 266.10 | 1,594,800 |
| 01 Nov 2022 | 285.66 | 287.88 | 278.89 | 279.00 | 278.56 | 1,276,200 |
| 31 Oct 2022 | 277.88 | 281.53 | 273.73 | 279.87 | 279.42 | 2,300,800 |
| 28 Oct 2022 | 281.20 | 285.83 | 276.12 | 280.16 | 279.71 | 940,600 |
| 27 Oct 2022 | 284.00 | 284.50 | 274.30 | 282.17 | 281.72 | 1,000,200 |
| 26 Oct 2022 | 283.42 | 287.07 | 279.39 | 282.15 | 281.70 | 1,051,200 |
| 25 Oct 2022 | 270.05 | 282.21 | 268.87 | 281.43 | 280.98 | 1,103,500 |
| 24 Oct 2022 | 269.00 | 270.88 | 258.88 | 270.57 | 270.14 | 991,600 |
| 21 Oct 2022 | 255.97 | 271.37 | 254.51 | 270.01 | 269.58 | 1,318,400 |
| 20 Oct 2022 | 258.33 | 261.22 | 252.61 | 255.39 | 254.98 | 1,067,800 |
| 19 Oct 2022 | 250.00 | 256.83 | 247.86 | 256.51 | 256.10 | 1,151,200 |
| 18 Oct 2022 | 255.51 | 257.94 | 249.65 | 251.67 | 251.27 | 973,900 |
| 17 Oct 2022 | 245.02 | 251.41 | 243.70 | 248.03 | 247.63 | 1,327,600 |
| 14 Oct 2022 | 258.99 | 261.03 | 236.88 | 237.47 | 237.09 | 1,985,700 |
| 13 Oct 2022 | 237.50 | 257.94 | 231.67 | 256.00 | 255.59 | 2,691,200 |
| 12 Oct 2022 | 272.00 | 272.83 | 245.44 | 251.45 | 251.05 | 3,589,500 |
| 11 Oct 2022 | 274.11 | 275.87 | 267.55 | 272.99 | 272.55 | 1,412,400 |
| 10 Oct 2022 | 273.54 | 278.45 | 269.73 | 278.10 | 277.66 | 1,030,000 |
| 07 Oct 2022 | 276.48 | 276.97 | 266.27 | 272.53 | 272.10 | 1,031,600 |
| 06 Oct 2022 | 274.39 | 285.30 | 274.39 | 280.94 | 280.49 | 1,359,600 |
| 05 Oct 2022 | 280.42 | 281.17 | 268.69 | 276.80 | 276.36 | 1,118,800 |
| 04 Oct 2022 | 284.91 | 289.05 | 278.70 | 283.78 | 283.33 | 1,266,500 |
| 03 Oct 2022 | 270.75 | 275.73 | 262.37 | 273.73 | 273.29 | 1,524,700 |
| 30 Sept 2022 | 263.20 | 270.53 | 261.73 | 264.44 | 264.02 | 1,078,000 |
| 29 Sept 2022 | 273.82 | 274.08 | 262.10 | 265.44 | 265.02 | 1,014,400 |
| 28 Sept 2022 | 267.00 | 279.00 | 264.55 | 277.95 | 277.51 | 1,179,200 |
| 27 Sept 2022 | 271.19 | 276.33 | 265.08 | 269.68 | 269.25 | 1,160,400 |
| 26 Sept 2022 | 266.79 | 274.61 | 264.43 | 265.03 | 264.61 | 1,256,300 |
| 23 Sept 2022 | 265.00 | 269.85 | 260.31 | 269.45 | 269.02 | 1,485,300 |
| 22 Sept 2022 | 289.12 | 289.87 | 270.74 | 272.15 | 271.72 | 1,576,200 |
| 21 Sept 2022 | 290.81 | 297.53 | 284.85 | 285.03 | 284.58 | 995,100 |
| 20 Sept 2022 | 293.39 | 294.00 | 284.31 | 287.65 | 287.19 | 903,700 |
| 19 Sept 2022 | 281.85 | 297.71 | 281.82 | 296.95 | 296.48 | 1,134,700 |
| 16 Sept 2022 | 281.26 | 288.05 | 277.03 | 287.32 | 286.86 | 1,925,100 |
| 15 Sept 2022 | 302.15 | 303.85 | 286.47 | 286.75 | 286.29 | 1,618,900 |
| 15 Sept 2022 | 0.395 Dividend | |||||
| 14 Sept 2022 | 296.48 | 308.24 | 295.10 | 307.05 | 306.17 | 1,590,600 |
| 13 Sept 2022 | 286.56 | 307.12 | 285.55 | 298.09 | 297.23 | 1,957,100 |
| 12 Sept 2022 | 300.39 | 300.41 | 291.80 | 296.97 | 296.12 | 1,060,900 |
| 09 Sept 2022 | 295.00 | 302.54 | 295.00 | 300.37 | 299.51 | 1,580,700 |
| 08 Sept 2022 | 277.69 | 292.29 | 276.98 | 291.43 | 290.59 | 1,635,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
