Mail

ALB - Albemarle Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 19, 2019	73.26	75.17	73.01	74.47	74.47	1,455,300
Jul 18, 2019	72.48	73.40	72.38	73.00	73.00	741,200
Jul 17, 2019	73.02	73.05	71.73	72.64	72.64	1,101,700
Jul 16, 2019	72.00	73.23	71.47	73.05	73.05	1,188,200
Jul 15, 2019	72.84	73.01	71.06	72.42	72.42	975,400
Jul 12, 2019	70.80	72.81	70.56	72.63	72.63	1,272,600
Jul 11, 2019	70.35	70.92	70.12	70.58	70.58	813,300
Jul 10, 2019	70.93	70.93	69.81	70.49	70.49	1,376,500
Jul 09, 2019	69.75	70.64	69.53	70.62	70.62	926,300
Jul 08, 2019	70.43	71.12	69.55	70.19	70.19	787,900
Jul 05, 2019	71.25	71.33	69.97	70.51	70.51	732,900
Jul 03, 2019	70.19	71.60	69.87	71.54	71.54	626,300
Jul 02, 2019	70.68	70.68	69.40	69.87	69.87	682,500
Jul 01, 2019	71.20	71.79	69.74	70.33	70.33	932,000
Jun 28, 2019	70.00	70.93	68.37	70.41	70.41	2,059,500
Jun 27, 2019	69.61	70.97	69.44	69.52	69.52	778,900
Jun 26, 2019	68.22	69.40	68.01	69.16	69.16	1,252,100
Jun 25, 2019	68.15	68.43	67.52	67.79	67.79	1,372,700
Jun 24, 2019	68.27	68.86	67.58	68.01	68.01	988,000
Jun 21, 2019	69.01	69.13	67.25	68.34	68.34	1,889,800
Jun 20, 2019	69.92	70.18	68.20	69.49	69.49	1,999,900
Jun 19, 2019	71.12	71.17	68.17	68.94	68.94	1,805,400
Jun 18, 2019	71.84	72.47	70.73	70.77	70.77	1,230,200
Jun 17, 2019	70.69	71.86	69.77	71.24	71.24	1,008,100
Jun 14, 2019	72.73	72.85	70.54	70.88	70.88	966,800
Jun 13, 2019	72.10	72.78	71.52	72.76	72.76	920,600
Jun 13, 2019	0.368 Dividend
Jun 12, 2019	73.37	73.94	72.01	72.18	71.81	1,366,300
Jun 11, 2019	72.24	73.85	71.73	73.43	73.06	2,485,400
Jun 10, 2019	69.83	71.16	69.65	70.93	70.57	1,278,800
Jun 07, 2019	68.97	69.64	68.25	69.08	68.73	1,311,800
Jun 06, 2019	67.14	68.54	67.04	68.46	68.11	1,177,000
Jun 05, 2019	68.31	68.31	66.14	67.37	67.03	1,044,400
Jun 04, 2019	65.43	67.57	65.43	67.54	67.20	1,452,700
Jun 03, 2019	63.21	65.13	63.10	65.05	64.72	2,087,900
May 31, 2019	65.00	65.00	63.13	63.30	62.98	1,593,200
May 30, 2019	65.60	66.50	65.30	65.57	65.24	1,167,400
May 29, 2019	66.50	66.92	65.46	65.80	65.46	1,783,800
May 28, 2019	67.07	67.80	66.60	67.43	67.09	1,514,500
May 24, 2019	66.97	67.43	66.08	66.80	66.46	1,544,400
May 23, 2019	66.50	67.22	65.98	66.34	66.00	2,144,900
May 22, 2019	68.08	68.61	67.86	67.96	67.61	734,100
May 21, 2019	68.09	69.41	67.90	68.50	68.15	1,100,100
May 20, 2019	67.55	68.17	67.06	67.78	67.43	1,206,300
May 17, 2019	68.74	68.99	67.60	67.76	67.41	1,406,300
May 16, 2019	70.10	70.41	69.22	69.41	69.06	1,497,200
May 15, 2019	69.28	70.67	69.04	69.58	69.23	2,012,600
May 14, 2019	68.86	70.56	68.76	70.22	69.86	1,605,800
May 13, 2019	71.28	71.49	68.45	68.55	68.20	3,315,500
May 10, 2019	72.73	73.06	70.20	72.63	72.26	2,037,100
May 09, 2019	71.54	73.11	69.01	72.61	72.24	3,164,500
May 08, 2019	72.03	73.48	71.23	72.58	72.21	3,919,100
May 07, 2019	76.52	76.85	75.10	75.85	75.46	2,447,500
May 06, 2019	75.66	77.22	75.09	77.05	76.66	1,968,300
May 03, 2019	76.77	77.40	76.31	77.05	76.66	1,515,800
May 02, 2019	73.88	76.17	73.25	76.09	75.70	2,306,400
May 01, 2019	75.00	75.40	73.96	74.07	73.69	1,045,500
Apr 30, 2019	75.85	76.31	74.93	75.06	74.68	1,239,900
Apr 29, 2019	75.50	76.11	74.71	75.71	75.32	1,191,800
Apr 26, 2019	74.70	75.86	73.57	75.56	75.17	1,622,300
Apr 25, 2019	76.60	76.75	74.80	74.87	74.49	1,545,300
Apr 24, 2019	79.10	79.68	76.68	76.80	76.41	1,653,900
Apr 23, 2019	81.64	81.64	77.64	79.05	78.65	2,307,300
Apr 22, 2019	82.46	82.57	81.56	82.17	81.75	576,400
Apr 18, 2019	82.18	82.65	81.19	82.57	82.15	790,800
Apr 17, 2019	83.86	85.21	82.10	82.10	81.68	1,357,500
Apr 16, 2019	82.53	83.45	82.11	83.21	82.79	1,399,300
Apr 15, 2019	83.58	83.63	81.99	82.26	81.84	1,352,400
Apr 12, 2019	83.08	84.25	82.74	83.66	83.23	1,090,200
Apr 11, 2019	85.20	85.30	82.63	82.71	82.29	1,404,700
Apr 10, 2019	84.88	85.80	84.14	85.55	85.11	821,500
Apr 09, 2019	86.71	86.89	84.67	84.78	84.35	1,484,000
Apr 08, 2019	86.20	86.95	85.78	86.94	86.50	964,300
Apr 05, 2019	85.86	86.63	85.42	86.14	85.70	1,424,500
Apr 04, 2019	84.45	85.98	84.12	85.55	85.11	1,544,500
Apr 03, 2019	83.72	84.55	83.39	84.21	83.78	1,976,500
Apr 02, 2019	84.37	84.50	82.02	82.90	82.48	1,782,900
Apr 01, 2019	82.43	84.56	82.43	84.20	83.77	1,439,100
Mar 29, 2019	81.32	82.37	80.81	81.98	81.56	1,794,400
Mar 28, 2019	80.00	81.42	79.80	81.17	80.76	975,000
Mar 27, 2019	81.05	81.35	79.80	80.15	79.74	1,091,900
Mar 26, 2019	81.82	82.87	80.39	81.04	80.63	1,568,200
Mar 25, 2019	82.14	82.25	80.85	81.58	81.16	1,013,400
Mar 22, 2019	85.00	85.39	82.51	82.72	82.30	890,500
Mar 21, 2019	84.44	86.11	84.26	85.51	85.07	916,900
Mar 20, 2019	85.25	85.34	83.91	84.44	84.01	734,500
Mar 19, 2019	87.35	87.35	84.88	85.23	84.80	891,600
Mar 18, 2019	85.59	86.44	85.00	86.43	85.99	759,800
Mar 15, 2019	85.07	86.00	85.07	85.42	84.98	1,498,800
Mar 14, 2019	85.83	86.20	84.58	84.73	84.30	787,300
Mar 14, 2019	0.368 Dividend
Mar 13, 2019	86.03	86.86	85.62	86.21	85.40	1,013,400
Mar 12, 2019	85.86	86.13	85.04	85.47	84.67	850,400
Mar 11, 2019	83.37	85.52	83.10	85.51	84.71	1,016,000
Mar 08, 2019	83.14	83.24	80.80	82.97	82.19	1,779,500
Mar 07, 2019	85.73	86.00	83.96	84.60	83.81	1,296,800
Mar 06, 2019	87.95	88.23	86.16	86.37	85.56	754,600
Mar 05, 2019	88.35	88.66	87.37	87.93	87.11	960,800
Mar 04, 2019	91.00	91.00	87.10	88.49	87.66	1,691,500
Mar 01, 2019	92.00	92.48	90.61	90.79	89.94	1,320,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...