-
5 DAY PERFORMANCE
+5.24% -
1 MONTH PERFORMANCE
+12.96% -
3 MONTH PERFORMANCE
+25.41% -
6 MONTH PERFORMANCE
-13.85% -
YEAR-TO-DATE PERFORMANCE
-24.58% -
1 YEAR PERFORMANCE
-13.93%
Albemarle Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $107.01 | $108.98 (1.84%) | $110.07 | $106.47 | 1.59 M | $12.81 B |
| 11/20/2024 | $105.95 | $109.55 (3.4%) | $110.18 | $105.95 | 2.03 M | $12.88 B |
| 11/19/2024 | $107.00 | $106.45 (-0.51%) | $107.75 | $103.79 | 2.17 M | $12.51 B |
| 11/18/2024 | $103.13 | $104.03 (0.87%) | $104.92 | $102.23 | 1.70 M | $12.23 B |
| 11/15/2024 | $102.00 | $103.53 (1.5%) | $103.63 | $99.58 | 2.50 M | $12.17 B |
| 11/14/2024 | $108.39 | $102.10 (-5.8%) | $109.16 | $101.22 | 2.46 M | $12.00 B |
| 11/13/2024 | $108.26 | $108.19 (-0.06%) | $111.39 | $107.40 | 3.82 M | $12.72 B |
| 11/12/2024 | $106.59 | $102.80 (-3.56%) | $108.13 | $102.71 | 2.36 M | $12.08 B |
| 11/11/2024 | $104.68 | $110.49 (5.55%) | $111.59 | $103.91 | 4.58 M | $12.99 B |
| 11/08/2024 | $98.78 | $100.84 (2.09%) | $100.92 | $97.07 | 2.29 M | $11.85 B |
| 11/07/2024 | $97.40 | $99.93 (2.6%) | $103.86 | $94.39 | 3.38 M | $11.75 B |
| 11/06/2024 | $96.00 | $96.58 (0.6%) | $97.37 | $93.30 | 3.23 M | $11.35 B |
| 11/05/2024 | $100.04 | $99.78 (-0.26%) | $100.44 | $98.30 | 1.55 M | $11.73 B |
| 11/04/2024 | $99.50 | $100.57 (1.08%) | $102.60 | $98.82 | 2.34 M | $11.82 B |
| 11/01/2024 | $95.00 | $98.24 (3.41%) | $99.40 | $94.38 | 2.43 M | $11.55 B |
| 10/31/2024 | $95.52 | $94.73 (-0.83%) | $96.69 | $94.16 | 2.20 M | $11.13 B |
| 10/30/2024 | $96.41 | $95.52 (-0.92%) | $99.00 | $95.40 | 1.32 M | $11.23 B |
| 10/29/2024 | $97.35 | $96.65 (-0.72%) | $99.38 | $96.62 | 1.41 M | $11.36 B |
| 10/28/2024 | $93.90 | $98.14 (4.52%) | $99.50 | $93.67 | 2.38 M | $11.53 B |
| 10/25/2024 | $95.24 | $93.51 (-1.82%) | $96.20 | $93.07 | 2.05 M | $10.99 B |
| 10/24/2024 | $95.45 | $95.15 (-0.31%) | $96.10 | $93.14 | 1.42 M | $11.18 B |
| 10/23/2024 | $95.04 | $93.96 (-1.14%) | $96.31 | $93.44 | 1.96 M | $11.04 B |
| 10/22/2024 | $93.67 | $96.46 (2.98%) | $96.88 | $92.94 | 2.36 M | $11.34 B |
| 10/21/2024 | $94.50 | $93.84 (-0.7%) | $94.95 | $92.99 | 2.28 M | $11.03 B |
| 10/18/2024 | $96.71 | $95.14 (-1.62%) | $97.64 | $94.45 | 2.08 M | $11.18 B |
| 10/17/2024 | $97.49 | $94.67 (-2.89%) | $97.81 | $93.20 | 2.99 M | $11.13 B |
| 10/16/2024 | $97.84 | $98.25 (0.42%) | $99.67 | $96.63 | 1.88 M | $11.55 B |
| 10/15/2024 | $97.60 | $95.74 (-1.91%) | $100.08 | $95.57 | 2.65 M | $11.25 B |
| 10/14/2024 | $101.17 | $99.60 (-1.55%) | $102.00 | $98.00 | 2.35 M | $11.71 B |
| 10/11/2024 | $100.65 | $102.02 (1.36%) | $103.42 | $100.33 | 2.43 M | $11.99 B |
| 10/10/2024 | $101.31 | $102.96 (1.63%) | $104.68 | $101.11 | 1.84 M | $12.10 B |
| 10/09/2024 | $102.19 | $101.92 (-0.26%) | $103.38 | $99.76 | 3.76 M | $11.98 B |
| 10/08/2024 | $99.85 | $100.26 (0.41%) | $101.50 | $98.95 | 4.30 M | $11.78 B |
| 10/07/2024 | $99.88 | $104.47 (4.6%) | $105.24 | $99.59 | 4.53 M | $12.28 B |
| 10/04/2024 | $99.20 | $102.09 (2.91%) | $102.10 | $98.40 | 4.79 M | $12.00 B |
| 10/03/2024 | $92.05 | $94.31 (2.46%) | $95.00 | $91.90 | 1.79 M | $11.08 B |
| 10/02/2024 | $94.39 | $94.07 (-0.34%) | $95.63 | $92.56 | 1.27 M | $11.06 B |
| 10/01/2024 | $94.16 | $94.32 (0.17%) | $94.95 | $92.71 | 1.27 M | $11.09 B |
| 09/30/2024 | $96.19 | $94.71 (-1.54%) | $98.10 | $94.20 | 1.74 M | $11.13 B |
| 09/27/2024 | $97.20 | $96.05 (-1.18%) | $98.25 | $94.82 | 2.59 M | $11.29 B |
| 09/26/2024 | $92.00 | $95.17 (3.45%) | $95.53 | $90.51 | 4.34 M | $11.19 B |
| 09/25/2024 | $90.62 | $86.58 (-4.46%) | $90.84 | $86.45 | 2.17 M | $10.18 B |
| 09/24/2024 | $92.70 | $90.46 (-2.42%) | $94.85 | $90.46 | 3.65 M | $10.63 B |
| 09/23/2024 | $87.33 | $88.71 (1.58%) | $90.27 | $85.93 | 2.01 M | $10.43 B |
| 09/20/2024 | $88.47 | $86.03 (-2.76%) | $88.97 | $85.45 | 4.53 M | $10.11 B |
| 09/19/2024 | $90.20 | $89.33 (-0.96%) | $90.37 | $87.84 | 1.98 M | $10.50 B |
| 09/18/2024 | $90.56 | $86.59 (-4.38%) | $90.74 | $86.10 | 3.20 M | $10.18 B |
| 09/17/2024 | $90.51 | $89.82 (-0.76%) | $91.90 | $89.76 | 1.93 M | $10.56 B |
| 09/16/2024 | $87.99 | $89.35 (1.55%) | $90.12 | $86.97 | 1.57 M | $10.50 B |
| 09/13/2024 | $88.90 | $87.44 (-1.64%) | $89.81 | $85.87 | 2.18 M | $10.28 B |
| 09/12/2024 | $89.30 | $88.50 (-0.9%) | $89.87 | $86.74 | 2.87 M | $10.40 B |
| 09/11/2024 | $90.21 | $89.30 (-1.01%) | $91.81 | $84.75 | 6.39 M | $10.50 B |
| 09/10/2024 | $78.01 | $78.62 (0.78%) | $78.69 | $75.44 | 2.06 M | $9.24 B |
| 09/09/2024 | $78.00 | $78.41 (0.53%) | $79.76 | $76.77 | 2.24 M | $9.22 B |
| 09/06/2024 | $81.24 | $76.90 (-5.34%) | $81.46 | $75.36 | 3.50 M | $9.04 B |
| 09/05/2024 | $84.82 | $82.60 (-2.62%) | $85.21 | $82.51 | 1.42 M | $9.71 B |
| 09/04/2024 | $83.13 | $84.75 (1.95%) | $87.19 | $83.13 | 2.16 M | $9.96 B |
| 09/03/2024 | $87.30 | $84.12 (-3.64%) | $88.00 | $82.73 | 2.75 M | $9.89 B |
| 08/30/2024 | $93.00 | $90.25 (-2.96%) | $94.69 | $89.53 | 2.06 M | $10.61 B |
| 08/29/2024 | $88.96 | $91.65 (3.02%) | $93.00 | $86.79 | 1.88 M | $10.77 B |
| 08/28/2024 | $88.05 | $88.00 (-0.06%) | $88.67 | $87.55 | 1.80 M | $10.34 B |
| 08/27/2024 | $88.98 | $88.98 (0%) | $89.74 | $88.54 | 1.17 M | $10.46 B |
| 08/26/2024 | $91.26 | $88.94 (-2.54%) | $91.68 | $88.38 | 2.02 M | $10.45 B |
| 08/23/2024 | $87.83 | $90.50 (3.04%) | $90.83 | $87.00 | 2.20 M | $10.64 B |
| 08/22/2024 | $87.89 | $86.88 (-1.15%) | $87.89 | $85.59 | 2.59 M | $10.21 B |