Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Albemarle Corporation (ALB)

Compare
71.82
-0.20
(-0.28%)
At close: April 1 at 4:00:02 PM EDT
72.50
+0.68
+(0.95%)
After hours: April 1 at 7:57:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202571.7372.5469.9571.8271.822,009,700
Mar 31, 202570.5172.8069.9072.0272.021,898,400
Mar 28, 202574.1674.9671.4672.1972.191,987,800
Mar 27, 202574.5875.3473.1274.7574.751,886,500
Mar 26, 202577.6878.3174.2675.7275.721,313,300
Mar 25, 202577.8679.9377.1577.6777.671,492,400
Mar 24, 202578.2279.3777.2277.5577.551,748,300
Mar 21, 202575.7677.7475.1377.5677.564,483,700
Mar 20, 202577.4178.5276.3077.0377.032,009,500
Mar 19, 202578.6280.1578.3079.4979.491,984,400
Mar 18, 202579.0079.3777.4178.5078.501,934,500
Mar 17, 202576.1779.7576.1779.3479.342,763,700
Mar 14, 2025 0.41 Dividend
Mar 14, 202574.1975.5872.4075.2375.232,761,500
Mar 13, 202572.6374.1171.1072.4072.001,658,300
Mar 12, 202572.1673.8371.0572.8172.402,199,300
Mar 11, 202577.0577.4271.8872.6772.262,582,400
Mar 10, 202575.6079.6375.5476.3975.962,849,100
Mar 7, 202574.2878.3874.2875.5175.093,451,100
Mar 6, 202572.7376.9072.7376.4876.053,772,900
Mar 5, 202573.1474.8572.3574.2173.793,400,400
Mar 4, 202569.0074.1767.2372.1671.763,852,200
Mar 3, 202578.7778.7769.8169.9569.565,055,400
Feb 28, 202577.3778.0075.7177.0376.602,821,800
Feb 27, 202577.4779.5376.9278.9778.533,499,800
Feb 26, 202578.9079.1577.0177.5377.102,747,500
Feb 25, 202580.9081.0376.6978.4277.983,200,000
Feb 24, 202580.8682.2579.6981.0380.581,785,600
Feb 21, 202582.8184.0480.7781.2080.751,677,800
Feb 20, 202583.3084.7381.9882.5182.051,500,900
Feb 19, 202582.1584.0081.2083.6783.203,143,000
Feb 18, 202580.5084.1179.3683.5883.112,654,800
Feb 14, 202580.1682.3979.5981.2180.762,744,400
Feb 13, 202579.9083.0374.9579.2578.815,153,700
Feb 12, 202575.7277.1674.5876.6076.173,431,100
Feb 11, 202573.4175.8072.8875.7075.283,349,100
Feb 10, 202577.7578.2574.8475.1474.723,077,500
Feb 7, 202579.0079.2176.7077.3776.942,649,700
Feb 6, 202581.0081.4578.5179.0078.562,240,900
Feb 5, 202580.0181.7579.0679.8879.432,619,500
Feb 4, 202581.1083.4580.6782.4882.022,446,900
Feb 3, 202581.5182.2879.6680.4580.003,322,000
Jan 31, 202585.6786.0383.0884.1983.722,786,500
Jan 30, 202587.1187.1984.9085.6585.171,929,700
Jan 29, 202586.3387.3085.4586.2885.801,678,800
Jan 28, 202588.2188.3685.1385.9085.421,888,400
Jan 27, 202588.2288.8387.1788.7888.283,132,200
Jan 24, 202590.8491.4188.4788.7688.262,297,500
Jan 23, 202590.0090.9088.9089.8089.302,775,600
Jan 22, 202593.4193.5090.2190.2589.752,427,200
Jan 21, 202597.1097.1093.8994.0593.521,921,600
Jan 17, 202595.4199.0795.2197.4996.942,049,500
Jan 16, 202594.6894.8592.8894.3293.792,082,700
Jan 15, 202594.6696.7594.0995.1594.622,289,000
Jan 14, 202592.6594.7091.5492.6392.111,890,700
Jan 13, 202586.0491.5185.7491.5191.002,824,600
Jan 10, 202585.7087.3884.8886.5386.051,691,100
Jan 8, 202588.8188.8186.6587.3886.891,553,800
Jan 7, 202591.0091.7389.0089.9889.481,653,500
Jan 6, 202589.9993.0689.5090.1989.692,319,600
Jan 3, 202586.0088.2685.1987.7987.302,626,700
Jan 2, 202586.4487.9984.4185.2384.751,866,100
Dec 31, 202486.8088.1985.2986.0885.601,609,500
Dec 30, 202487.0087.1985.1486.1485.661,729,000
Dec 27, 202488.6490.8587.3088.2987.801,397,000
Dec 26, 202489.5190.4388.4689.1588.651,194,900
Dec 24, 202489.4490.1487.9889.9989.49595,100
Dec 23, 202489.0389.8688.1189.2088.702,003,000
Dec 20, 202487.8790.5487.5288.6588.153,685,400
Dec 19, 202491.5093.8488.7488.9288.422,360,700
Dec 18, 202497.0097.6190.1090.5490.032,536,300
Dec 17, 202498.79100.3196.4297.5597.001,757,300
Dec 16, 202498.59100.9197.5699.5498.981,634,300
Dec 13, 2024 0.41 Dividend
Dec 13, 2024102.00102.0198.0499.3898.821,643,700
Dec 12, 2024103.61104.53102.20103.30102.321,136,800
Dec 11, 2024104.45104.45101.58103.84102.851,502,100
Dec 10, 2024108.50109.17103.50103.98102.991,535,800
Dec 9, 2024106.36113.91106.08109.66108.622,663,200
Dec 6, 2024102.00105.20101.82104.96103.961,557,000
Dec 5, 2024102.00103.33100.80101.10100.142,322,100
Dec 4, 2024108.95109.14101.11102.61101.642,526,900
Dec 3, 2024111.00111.00108.54109.07108.031,477,900
Dec 2, 2024107.70111.46106.94111.30110.241,990,000
Nov 29, 2024107.02108.60106.63107.70106.68748,200
Nov 27, 2024107.70109.73106.25107.98106.951,071,900
Nov 26, 2024108.51109.65106.37106.79105.781,973,300
Nov 25, 2024110.18111.70108.70109.98108.942,087,000
Nov 22, 2024106.89109.48104.55108.38107.351,820,200
Nov 21, 2024107.01110.07106.47108.98107.951,598,000
Nov 20, 2024105.95110.18105.95109.55108.512,033,500
Nov 19, 2024107.00107.75103.79106.45105.442,168,900
Nov 18, 2024103.13104.92102.23104.03103.041,698,700
Nov 15, 2024102.00103.6399.58103.53102.552,498,100
Nov 14, 2024108.39109.16101.22102.10101.132,458,300
Nov 13, 2024108.26111.39107.40108.19107.163,822,200
Nov 12, 2024106.59108.13102.71102.80101.822,359,400
Nov 11, 2024104.68111.59103.91110.49109.444,581,900
Nov 8, 202498.78100.9297.07100.8499.882,287,100
Nov 7, 202497.40103.8694.3999.9398.983,377,400
Nov 6, 202496.0097.3793.3096.5895.663,228,300
Nov 5, 2024100.04100.4498.3099.7898.831,548,500
Nov 4, 202499.50102.6098.82100.5799.622,339,600
Nov 1, 202495.0099.4094.3898.2497.312,431,100
Oct 31, 202495.5296.6994.1694.7393.832,197,600
Oct 30, 202496.4199.0095.4095.5294.611,318,200
Oct 29, 202497.3599.3896.6296.6595.731,409,500
Oct 28, 202493.9099.5093.6798.1497.212,383,300
Oct 25, 202495.2496.2093.0793.5192.622,046,400
Oct 24, 202495.4596.1093.1495.1594.251,422,100
Oct 23, 202495.0496.3193.4493.9693.071,958,700
Oct 22, 202493.6796.8892.9496.4695.542,363,600
Oct 21, 202494.5094.9592.9993.8492.952,276,700
Oct 18, 202496.7197.6494.4595.1494.242,082,000
Oct 17, 202497.4997.8193.2094.6793.772,992,300
Oct 16, 202497.8499.6796.6398.2597.321,875,900
Oct 15, 202497.60100.0895.5795.7494.832,645,400
Oct 14, 2024101.17102.0098.0099.6098.652,352,800
Oct 11, 2024100.65103.42100.33102.02101.052,426,000
Oct 10, 2024101.31104.68101.11102.96101.981,840,700
Oct 9, 2024102.19103.3899.76101.92100.953,759,100
Oct 8, 202499.85101.5098.95100.2699.314,295,000
Oct 7, 202499.88105.2499.59104.47103.484,527,200
Oct 4, 202499.20102.1098.40102.09101.124,783,300
Oct 3, 202492.0595.0091.9094.3193.411,785,600
Oct 2, 202494.3995.6392.5694.0793.181,271,200
Oct 1, 202494.1694.9592.7194.3293.421,269,900
Sep 30, 202496.1998.1094.2094.7193.811,743,200
Sep 27, 202497.2098.2594.8296.0595.142,592,800
Sep 26, 202492.0095.5390.5195.1794.274,339,600
Sep 25, 202490.6290.8486.4586.5885.762,170,500
Sep 24, 202492.7094.8590.4690.4689.603,650,500
Sep 23, 202487.3390.2785.9388.7187.872,005,300
Sep 20, 202488.4788.9785.4586.0385.214,531,400
Sep 19, 202490.2090.3787.8489.3388.481,976,000
Sep 18, 202490.5690.7486.1086.5985.773,200,600
Sep 17, 202490.5191.9089.7689.8288.971,925,600
Sep 16, 202487.9990.1286.9789.3588.501,566,200
Sep 13, 2024 0.41 Dividend
Sep 13, 202488.9089.8185.8787.4486.612,181,700
Sep 12, 202489.3089.8786.7488.5087.262,865,000
Sep 11, 202490.2191.8184.7589.3088.056,391,800
Sep 10, 202478.0178.6975.4478.6277.522,058,300
Sep 9, 202478.0079.7676.7778.4177.312,238,700
Sep 6, 202481.2481.4675.3676.9075.823,495,900
Sep 5, 202484.8285.2182.5182.6081.441,421,600
Sep 4, 202483.1387.1983.1384.7583.562,158,200
Sep 3, 202487.3088.0082.7384.1282.942,748,100
Aug 30, 202493.0094.6989.5390.2588.982,063,100
Aug 29, 202488.9693.0086.7991.6590.361,875,000
Aug 28, 202488.0588.6787.5588.0086.771,802,100
Aug 27, 202488.9889.7488.5488.9887.731,165,700
Aug 26, 202491.2691.6888.3888.9487.692,020,000
Aug 23, 202487.8390.8387.0090.5089.232,203,800
Aug 22, 202487.8987.8985.5986.8885.662,588,100
Aug 21, 202485.6088.8584.9188.6087.363,287,700
Aug 20, 202482.8085.8582.6084.2283.043,463,400
Aug 19, 202479.7583.3779.2482.7881.622,947,300
Aug 16, 202478.9579.8877.4979.3778.262,921,300
Aug 15, 202474.1579.3173.5979.1478.036,098,800
Aug 14, 202477.0077.0071.9772.8571.834,528,400
Aug 13, 202476.9077.9375.4677.2276.143,969,300
Aug 12, 202481.5881.6674.8276.0074.934,590,200
Aug 9, 202482.2782.6180.0081.6580.502,165,700
Aug 8, 202480.0083.3179.0981.8380.683,296,800
Aug 7, 202482.2484.4779.0079.0677.953,367,700
Aug 6, 202484.0584.1179.4679.5378.413,707,800
Aug 5, 202480.3085.4479.9083.5282.355,285,400
Aug 2, 202488.7988.7982.2586.9985.775,807,200
Aug 1, 202494.0099.4791.8893.1791.864,807,500
Jul 31, 202491.9295.9591.7793.6792.365,757,000
Jul 30, 202491.0393.1690.4892.5191.212,449,400
Jul 29, 202491.4192.4590.2891.6790.381,915,100
Jul 26, 202492.5493.1690.6092.8091.501,868,500
Jul 25, 202490.5594.7290.2091.0089.722,776,600
Jul 24, 202491.0093.1790.7590.8889.612,100,600
Jul 23, 202492.3893.0491.0691.4890.201,896,500
Jul 22, 202493.1393.9991.4093.5792.262,075,700
Jul 19, 202492.7492.9390.0292.0990.802,235,700
Jul 18, 202494.6198.2293.4593.8192.492,324,900
Jul 17, 202497.3199.2692.6595.0893.752,469,000
Jul 16, 202495.3698.0994.2797.7196.342,586,700
Jul 15, 202493.6096.9593.1295.4994.152,640,000
Jul 12, 202498.9899.7096.8397.8796.501,968,400
Jul 11, 202498.36100.2096.9197.9596.582,705,800
Jul 10, 202491.0497.3090.7596.9095.544,153,900
Jul 9, 202496.8598.0290.3290.4789.206,421,000
Jul 8, 202499.15101.6599.1199.1597.762,194,000
Jul 5, 202498.78100.3497.1198.3596.972,229,800
Jul 3, 202498.10101.3897.00100.0998.692,309,100
Jul 2, 202498.81102.5696.0097.0695.704,115,200
Jul 1, 202495.2597.4494.8297.4196.042,451,700
Jun 28, 202496.5096.6093.5495.5294.184,489,200
Jun 27, 202498.4899.1094.8896.2794.924,049,900
Jun 26, 202495.52100.6395.03100.2898.874,847,600
Jun 25, 202495.2096.1192.6192.7791.473,220,900
Jun 24, 202493.5596.5393.1996.4095.053,280,600
Jun 21, 202493.0096.0092.2994.6693.335,567,400
Jun 20, 202497.7097.9993.7393.7992.475,663,800
Jun 18, 2024100.36102.5098.7099.5498.143,526,900
Jun 17, 2024102.74104.1698.95100.6399.224,291,400
Jun 14, 2024 0.40 Dividend
Jun 14, 2024107.10108.59103.32103.51102.063,910,600
Jun 13, 2024111.60113.29107.67108.23106.324,262,400
Jun 12, 2024117.00118.80111.78112.65110.662,723,600
Jun 11, 2024113.54114.16112.14113.97111.961,957,100
Jun 10, 2024114.00114.89112.42114.06112.041,701,700
Jun 7, 2024116.78117.56114.23114.94112.912,056,800
Jun 6, 2024117.00118.52114.43118.18116.093,002,600
Jun 5, 2024119.06120.28117.48118.65116.551,645,800
Jun 4, 2024119.75120.63118.04118.31116.222,119,400
Jun 3, 2024124.84124.84119.79120.89118.752,123,800
May 31, 2024124.19125.30120.21122.59120.423,525,200
May 30, 2024123.57125.94123.32123.78121.591,557,400
May 29, 2024124.71126.36123.41123.44121.261,765,900
May 28, 2024128.28129.50125.90127.76125.502,105,200
May 24, 2024123.96127.70123.64127.59125.341,445,200
May 23, 2024126.76126.76122.67122.95120.781,754,400
May 22, 2024124.00128.35122.80126.48124.252,423,500
May 21, 2024128.83130.80126.64126.64124.401,655,300
May 20, 2024131.00131.00126.30130.15127.852,202,900
May 17, 2024129.67134.75129.25131.12128.802,283,300
May 16, 2024128.61130.44126.75129.19126.911,743,400
May 15, 2024137.26137.50126.65127.57125.323,929,700
May 14, 2024133.00137.00132.87135.46133.072,161,800
May 13, 2024131.11134.29130.47131.51129.191,562,500
May 10, 2024133.90133.90129.06129.62127.331,920,500
May 9, 2024131.21133.89129.50133.55131.191,963,900
May 8, 2024128.11130.88126.80130.46128.151,810,400
May 7, 2024130.35135.75130.01131.55129.232,429,600
May 6, 2024130.48131.50127.65130.78128.471,959,500
May 3, 2024128.10130.93127.38128.10125.842,600,100
May 2, 2024117.50127.48117.35125.30123.094,490,000
May 1, 2024120.52123.06117.74119.00116.902,700,200
Apr 30, 2024122.99124.43119.62120.31118.183,574,600
Apr 29, 2024122.50125.89122.19125.73123.513,866,300
Apr 26, 2024116.01118.07114.83116.88114.811,723,600
Apr 25, 2024113.53115.53111.05114.98112.951,421,100
Apr 24, 2024114.30115.73112.18115.27113.232,235,300
Apr 23, 2024111.25115.93110.28114.21112.191,782,700
Apr 22, 2024111.77113.78108.30112.29110.312,281,900
Apr 19, 2024111.68114.75111.27112.15110.171,975,700
Apr 18, 2024114.62114.93110.51111.80109.822,208,200
Apr 17, 2024115.35117.91114.33114.39112.372,080,400
Apr 16, 2024116.88119.05113.89114.11112.093,493,100
Apr 15, 2024123.66124.74119.90120.50118.371,943,500
Apr 12, 2024129.88130.86122.11122.58120.412,803,100
Apr 11, 2024129.29130.83125.10130.31128.013,169,600
Apr 10, 2024129.35131.74125.41127.65125.393,605,200
Apr 9, 2024132.92133.72127.38129.16126.883,003,500
Apr 8, 2024125.19133.09124.51131.69129.363,560,800
Apr 5, 2024120.24123.74119.64123.45121.271,900,800
Apr 4, 2024130.41131.01120.92121.12118.983,032,900
Apr 3, 2024127.29129.99125.40128.87126.591,946,300
Apr 2, 2024127.05127.79124.90126.48124.252,335,400

Related Tickers

SQM Sociedad Química y Minera de Chile S.A.
40.05
+0.81%
 
LYB LyondellBasell Industries N.V.
70.04
-0.51%
 
APD Air Products and Chemicals, Inc.
293.45
+0.11%
 
PPG PPG Industries, Inc.
108.95
-0.37%
 
LIN Linde plc
467.09
+0.31%
 
IFF International Flavors & Fragrances Inc.
77.43
-0.23%
 
EMN Eastman Chemical Company
88.08
-0.03%
 
DD DuPont de Nemours, Inc.
74.88
+0.27%
 
CC The Chemours Company
12.96
-4.21%
 
SHW The Sherwin-Williams Company
350.57
+0.40%