Singapore markets closed

Albemarle Corporation (ALB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
281.72+2.27 (+0.81%)
At close: 04:00PM EST
281.17 -0.55 (-0.20%)
After hours: 07:39PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023281.24285.33278.17281.72281.721,234,100
26 Jan 2023277.67285.44275.76279.45279.451,849,400
25 Jan 2023264.23271.30260.73270.98270.981,272,900
24 Jan 2023270.00270.00252.65264.59264.591,740,700
23 Jan 2023249.50261.10248.91260.64260.641,977,000
20 Jan 2023241.37248.86239.71248.49248.491,266,600
19 Jan 2023242.19244.00235.83239.11239.111,452,500
18 Jan 2023245.61251.88243.55243.80243.801,181,600
17 Jan 2023243.52245.43241.76243.07243.071,354,300
13 Jan 2023236.00242.32233.34242.23242.231,262,500
12 Jan 2023238.06244.77235.66243.21243.211,462,200
11 Jan 2023228.31238.05227.45236.56236.561,931,400
10 Jan 2023225.35227.39220.67223.90223.90896,500
09 Jan 2023224.68230.44224.00224.00224.001,467,700
06 Jan 2023220.00223.00215.29221.64221.641,618,100
05 Jan 2023222.28224.82217.05218.61218.611,549,000
04 Jan 2023219.10224.86215.67223.57223.571,734,700
03 Jan 2023219.15219.48208.57214.50214.502,293,400
30 Dec 2022215.14218.48213.60216.86216.86951,000
29 Dec 2022217.87221.85216.87217.47217.471,285,600
28 Dec 2022213.44217.02210.42214.04214.041,754,800
27 Dec 2022225.29226.17213.52214.16214.161,871,700
23 Dec 2022224.48227.16221.24226.96226.96678,700
22 Dec 2022229.14229.38222.14225.98225.981,228,600
21 Dec 2022234.29237.70227.05232.63232.631,381,400
20 Dec 2022230.12236.29229.07233.50233.501,033,700
19 Dec 2022242.75243.13231.29233.34233.341,271,400
16 Dec 2022238.72244.59236.91242.86242.862,508,600
15 Dec 2022240.73246.59237.77240.50240.501,955,800
15 Dec 20220.395 Dividend
14 Dec 2022260.47263.08246.66247.86247.461,988,600
13 Dec 2022268.85269.00259.55261.91261.49940,800
12 Dec 2022252.37261.10250.59259.36258.951,243,500
09 Dec 2022256.97257.72252.37253.25252.851,186,400
08 Dec 2022263.66263.66254.35256.03255.621,412,600
07 Dec 2022260.73265.38256.57257.61257.201,240,400
06 Dec 2022267.38267.38255.39257.99257.581,775,700
05 Dec 2022281.36282.36265.12265.23264.811,872,000
02 Dec 2022273.69285.40272.69284.28283.831,178,200
01 Dec 2022280.25280.52268.76275.29274.851,086,100
30 Nov 2022270.20278.32268.35277.99277.551,604,800
29 Nov 2022269.10274.42266.39270.02269.591,219,000
28 Nov 2022267.17268.39263.50266.11265.691,662,900
25 Nov 2022276.80277.68266.71272.82272.391,341,900
23 Nov 2022282.09289.04279.82283.90283.45994,300
22 Nov 2022283.66285.77277.44283.09282.641,239,300
21 Nov 2022275.16286.53269.57282.88282.431,363,100
18 Nov 2022281.00281.00274.36276.98276.541,266,200
17 Nov 2022283.64284.00275.02277.45277.011,683,400
16 Nov 2022295.36296.74285.32286.77286.311,486,600
15 Nov 2022300.67301.33280.60295.86295.393,161,100
14 Nov 2022322.75323.72309.66316.35315.851,628,600
11 Nov 2022323.00334.55319.23325.38324.861,421,500
10 Nov 2022311.12320.81304.28320.77320.261,473,300
09 Nov 2022304.51310.50297.59300.13299.651,428,100
08 Nov 2022290.34311.53288.52306.01305.522,023,100
07 Nov 2022286.82288.28281.68286.49286.03871,800
04 Nov 2022283.89286.74275.44284.99284.541,480,500
03 Nov 2022253.00278.50250.50274.56274.122,240,900
02 Nov 2022276.18279.50265.50266.52266.101,594,800
01 Nov 2022285.66287.88278.89279.00278.561,276,200
31 Oct 2022277.88281.53273.73279.87279.422,300,800
28 Oct 2022281.20285.83276.12280.16279.71940,600
27 Oct 2022284.00284.50274.30282.17281.721,000,200
26 Oct 2022283.42287.07279.39282.15281.701,051,200
25 Oct 2022270.05282.21268.87281.43280.981,103,500
24 Oct 2022269.00270.88258.88270.57270.14991,600
21 Oct 2022255.97271.37254.51270.01269.581,318,400
20 Oct 2022258.33261.22252.61255.39254.981,067,800
19 Oct 2022250.00256.83247.86256.51256.101,151,200
18 Oct 2022255.51257.94249.65251.67251.27973,900
17 Oct 2022245.02251.41243.70248.03247.631,327,600
14 Oct 2022258.99261.03236.88237.47237.091,985,700
13 Oct 2022237.50257.94231.67256.00255.592,691,200
12 Oct 2022272.00272.83245.44251.45251.053,589,500
11 Oct 2022274.11275.87267.55272.99272.551,412,400
10 Oct 2022273.54278.45269.73278.10277.661,030,000
07 Oct 2022276.48276.97266.27272.53272.101,031,600
06 Oct 2022274.39285.30274.39280.94280.491,359,600
05 Oct 2022280.42281.17268.69276.80276.361,118,800
04 Oct 2022284.91289.05278.70283.78283.331,266,500
03 Oct 2022270.75275.73262.37273.73273.291,524,700
30 Sept 2022263.20270.53261.73264.44264.021,078,000
29 Sept 2022273.82274.08262.10265.44265.021,014,400
28 Sept 2022267.00279.00264.55277.95277.511,179,200
27 Sept 2022271.19276.33265.08269.68269.251,160,400
26 Sept 2022266.79274.61264.43265.03264.611,256,300
23 Sept 2022265.00269.85260.31269.45269.021,485,300
22 Sept 2022289.12289.87270.74272.15271.721,576,200
21 Sept 2022290.81297.53284.85285.03284.58995,100
20 Sept 2022293.39294.00284.31287.65287.19903,700
19 Sept 2022281.85297.71281.82296.95296.481,134,700
16 Sept 2022281.26288.05277.03287.32286.861,925,100
15 Sept 2022302.15303.85286.47286.75286.291,618,900
15 Sept 20220.395 Dividend
14 Sept 2022296.48308.24295.10307.05306.171,590,600
13 Sept 2022286.56307.12285.55298.09297.231,957,100
12 Sept 2022300.39300.41291.80296.97296.121,060,900
09 Sept 2022295.00302.54295.00300.37299.511,580,700
08 Sept 2022277.69292.29276.98291.43290.591,635,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...