ALB - Albemarle Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201964.7165.0762.6962.9962.991,215,370
Aug 21, 201965.3266.2964.7065.9165.911,003,800
Aug 20, 201964.4564.6863.7164.1764.171,091,500
Aug 19, 201964.2165.3363.9464.9264.921,388,200
Aug 16, 201962.2864.3461.2463.0963.091,666,700
Aug 15, 201964.3464.3461.2461.6661.662,688,300
Aug 14, 201966.4666.9564.0164.2964.292,087,400
Aug 13, 201967.4071.1866.8068.4568.451,597,200
Aug 12, 201969.8070.0267.0667.4167.411,312,700
Aug 09, 201971.9072.3369.4070.2570.252,188,000
Aug 08, 201974.7174.9369.6973.4973.494,385,400
Aug 07, 201964.6068.0164.5167.5967.592,620,800
Aug 06, 201965.8066.0064.1065.4565.451,731,500
Aug 05, 201967.2067.2064.3565.4165.412,421,400
Aug 02, 201968.9970.0567.4468.6868.681,457,500
Aug 01, 201972.5573.3969.1769.5969.591,568,800
Jul 31, 201973.4874.3572.3872.9672.961,361,500
Jul 30, 201972.6773.8072.0673.6073.601,056,200
Jul 29, 201974.3774.6672.9873.0973.091,074,900
Jul 26, 201974.6175.0373.3774.5874.58930,600
Jul 25, 201974.9275.0673.9474.6174.61781,300
Jul 24, 201974.3575.9274.0775.5375.53856,800
Jul 23, 201973.7674.7973.2674.5874.58818,700
Jul 22, 201974.5575.3373.0873.1873.181,548,900
Jul 19, 201973.2675.1773.0174.4774.471,455,300
Jul 18, 201972.4873.4072.3873.0073.00741,200
Jul 17, 201973.0273.0571.7372.6472.641,101,700
Jul 16, 201972.0073.2371.4773.0573.051,188,200
Jul 15, 201972.8473.0171.0672.4272.42975,400
Jul 12, 201970.8072.8170.5672.6372.631,272,600
Jul 11, 201970.3570.9270.1270.5870.58813,300
Jul 10, 201970.9370.9369.8170.4970.491,376,500
Jul 09, 201969.7570.6469.5370.6270.62926,300
Jul 08, 201970.4371.1269.5570.1970.19787,900
Jul 05, 201971.2571.3369.9770.5170.51732,900
Jul 03, 201970.1971.6069.8771.5471.54626,300
Jul 02, 201970.6870.6869.4069.8769.87682,500
Jul 01, 201971.2071.7969.7470.3370.33932,000
Jun 28, 201970.0070.9368.3770.4170.412,059,500
Jun 27, 201969.6170.9769.4469.5269.52778,900
Jun 26, 201968.2269.4068.0169.1669.161,252,100
Jun 25, 201968.1568.4367.5267.7967.791,372,700
Jun 24, 201968.2768.8667.5868.0168.01988,000
Jun 21, 201969.0169.1367.2568.3468.341,889,800
Jun 20, 201969.9270.1868.2069.4969.491,999,900
Jun 19, 201971.1271.1768.1768.9468.941,805,400
Jun 18, 201971.8472.4770.7370.7770.771,230,200
Jun 17, 201970.6971.8669.7771.2471.241,008,100
Jun 14, 201972.7372.8570.5470.8870.88966,800
Jun 13, 201972.1072.7871.5272.7672.76920,600
Jun 13, 20190.3675 Dividend
Jun 12, 201973.3773.9472.0172.1871.811,366,300
Jun 11, 201972.2473.8571.7373.4373.062,485,400
Jun 10, 201969.8371.1669.6570.9370.571,278,800
Jun 07, 201968.9769.6468.2569.0868.731,311,800
Jun 06, 201967.1468.5467.0468.4668.111,177,000
Jun 05, 201968.3168.3166.1467.3767.031,044,400
Jun 04, 201965.4367.5765.4367.5467.201,452,700
Jun 03, 201963.2165.1363.1065.0564.722,087,900
May 31, 201965.0065.0063.1363.3062.981,593,200
May 30, 201965.6066.5065.3065.5765.241,167,400
May 29, 201966.5066.9265.4665.8065.461,783,800
May 28, 201967.0767.8066.6067.4367.091,514,500
May 24, 201966.9767.4366.0866.8066.461,544,400
May 23, 201966.5067.2265.9866.3466.002,144,900
May 22, 201968.0868.6167.8667.9667.61734,100
May 21, 201968.0969.4167.9068.5068.151,100,100
May 20, 201967.5568.1767.0667.7867.431,206,300
May 17, 201968.7468.9967.6067.7667.421,406,300
May 16, 201970.1070.4169.2269.4169.061,497,200
May 15, 201969.2870.6769.0469.5869.232,012,600
May 14, 201968.8670.5668.7670.2269.861,605,800
May 13, 201971.2871.4968.4568.5568.203,315,500
May 10, 201972.7373.0670.2072.6372.262,037,100
May 09, 201971.5473.1169.0172.6172.243,164,500
May 08, 201972.0373.4871.2372.5872.213,919,100
May 07, 201976.5276.8575.1075.8575.462,447,500
May 06, 201975.6677.2275.0977.0576.661,968,300
May 03, 201976.7777.4076.3177.0576.661,515,800
May 02, 201973.8876.1773.2576.0975.702,306,400
May 01, 201975.0075.4073.9674.0773.691,045,500
Apr 30, 201975.8576.3174.9375.0674.681,239,900
Apr 29, 201975.5076.1174.7175.7175.321,191,800
Apr 26, 201974.7075.8673.5775.5675.181,622,300
Apr 25, 201976.6076.7574.8074.8774.491,545,300
Apr 24, 201979.1079.6876.6876.8076.411,653,900
Apr 23, 201981.6481.6477.6479.0578.652,307,300
Apr 22, 201982.4682.5781.5682.1781.75576,400
Apr 18, 201982.1882.6581.1982.5782.15790,800
Apr 17, 201983.8685.2182.1082.1081.681,357,500
Apr 16, 201982.5383.4582.1183.2182.791,399,300
Apr 15, 201983.5883.6381.9982.2681.841,352,400
Apr 12, 201983.0884.2582.7483.6683.231,090,200
Apr 11, 201985.2085.3082.6382.7182.291,404,700
Apr 10, 201984.8885.8084.1485.5585.11821,500
Apr 09, 201986.7186.8984.6784.7884.351,484,000
Apr 08, 201986.2086.9585.7886.9486.50964,300
Apr 05, 201985.8686.6385.4286.1485.701,424,500
Apr 04, 201984.4585.9884.1285.5585.111,544,500
Apr 03, 201983.7284.5583.3984.2183.781,976,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...