Albemarle Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	239.60	239.60	229.00	234.30	220.93	1,791
2021-11-09	242.70	243.30	235.60	235.60	222.16	1,118
2021-11-08	240.20	240.20	229.60	239.80	226.12	3,277
2021-11-05	237.70	238.80	234.00	235.20	221.78	1,922
2021-11-04	235.70	238.10	231.80	234.80	221.40	1,632
2021-11-03	228.50	228.50	221.30	225.60	212.73	445
2021-11-02	223.00	223.00	218.10	221.20	208.58	360
2021-11-01	219.80	222.40	217.30	221.60	208.96	846
2021-10-29	211.00	212.90	207.40	210.80	198.77	541
2021-10-28	201.80	205.40	200.60	205.40	193.68	26
2021-10-27	204.50	207.40	199.70	199.70	188.31	908
2021-10-26	207.40	210.20	203.20	203.20	191.61	1,233
2021-10-25	200.80	209.00	199.35	207.80	195.94	711
2021-10-22	203.40	203.50	200.20	200.20	188.78	136
2021-10-21	198.85	202.50	198.50	198.50	187.17	256
2021-10-20	204.40	207.40	201.70	202.70	191.13	1,273
2021-10-19	204.50	208.00	204.00	204.80	193.11	1,313
2021-10-18	199.95	203.20	196.50	203.20	191.61	1,011
2021-10-15	200.00	206.20	197.80	197.80	186.51	1,223
2021-10-14	194.10	197.55	193.75	196.60	185.38	300

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.