ALB - Albemarle Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201965.7068.2065.6068.0268.021,724,588
Dec 12, 20190.3675 Dividend
Dec 11, 201965.3466.0665.0165.6765.301,034,600
Dec 10, 201964.6165.5264.1165.3064.931,020,600
Dec 09, 201964.2565.5064.0064.7264.36908,900
Dec 06, 201964.2964.9063.6264.3063.941,195,900
Dec 05, 201963.2763.9762.6163.6863.321,379,600
Dec 04, 201964.2065.1962.8962.9262.571,550,100
Dec 03, 201963.6663.8762.1163.6563.291,559,200
Dec 02, 201965.6766.8264.9765.0464.681,128,200
Nov 29, 201965.3265.8564.9265.3865.01440,500
Nov 27, 201965.7365.9464.7465.5065.13930,000
Nov 26, 201965.1565.7864.3265.5965.221,417,100
Nov 25, 201965.1165.9064.6665.1464.781,086,300
Nov 22, 201964.1165.4663.7564.9064.541,147,000
Nov 21, 201965.2966.2464.5365.1364.771,386,700
Nov 20, 201965.7166.5464.7465.0564.691,496,800
Nov 19, 201967.7667.7665.4666.4666.09926,100
Nov 18, 201966.1267.3665.2467.1066.721,190,100
Nov 15, 201966.1067.3765.6266.1465.771,028,800
Nov 14, 201964.3765.5964.0365.5465.171,079,200
Nov 13, 201963.7265.4763.3765.1864.821,554,000
Nov 12, 201967.0067.8564.9865.3164.941,820,100
Nov 11, 201967.4967.8966.6267.7367.351,164,300
Nov 08, 201969.4869.5866.2167.9867.603,410,000
Nov 07, 201967.6472.2867.0071.3970.993,003,500
Nov 06, 201966.7967.8366.2266.7266.352,319,200
Nov 05, 201968.3768.6666.7467.3766.992,004,600
Nov 04, 201965.1667.7665.1067.7067.322,246,900
Nov 01, 201961.4664.5061.1264.4964.132,339,900
Oct 31, 201962.3162.5060.2060.7460.402,912,300
Oct 30, 201962.8663.4461.8262.6762.322,227,400
Oct 29, 201963.4564.4862.7563.0362.682,192,200
Oct 28, 201962.7564.5862.5963.7463.382,780,700
Oct 25, 201963.7965.4962.5063.5963.235,988,000
Oct 24, 201968.1769.6868.0669.4569.061,374,200
Oct 23, 201967.3968.1666.9467.4667.08766,400
Oct 22, 201967.2467.8764.8866.7966.421,271,000
Oct 21, 201967.9168.1866.8167.2466.861,153,100
Oct 18, 201968.2368.7467.1167.1366.75908,400
Oct 17, 201968.3569.0967.7568.2267.841,062,800
Oct 16, 201967.8668.9367.4667.5867.20721,600
Oct 15, 201967.9068.7367.1367.8767.49803,200
Oct 14, 201968.2368.5867.3767.5667.181,194,500
Oct 11, 201966.5369.3066.2568.9168.521,318,400
Oct 10, 201964.0165.7963.7965.4665.091,093,100
Oct 09, 201964.3664.7362.7763.6063.241,144,100
Oct 08, 201965.0065.0063.4663.7063.341,148,000
Oct 07, 201965.8866.5064.6765.6865.311,073,600
Oct 04, 201967.0567.3465.9466.3265.95974,100
Oct 03, 201966.0567.2364.9067.2366.851,122,100
Oct 02, 201967.3867.4766.1066.5766.201,202,800
Oct 01, 201969.9570.8467.9168.3167.931,721,400
Sep 30, 201968.2569.8767.9969.5269.131,387,800
Sep 27, 201967.3768.2266.7768.1467.761,667,600
Sep 26, 201968.1068.1366.7667.1966.81989,000
Sep 25, 201967.8268.5167.3968.3067.92999,500
Sep 24, 201968.5068.7166.9767.8967.511,382,700
Sep 23, 201967.9769.4167.6568.2267.84990,400
Sep 20, 201968.6770.4268.5368.8668.472,741,900
Sep 19, 201967.4068.4766.7168.2967.911,238,600
Sep 18, 201967.3568.2866.5367.4067.021,131,000
Sep 17, 201968.1968.6667.2167.7667.381,120,500
Sep 16, 201968.9269.7968.6468.8468.451,003,000
Sep 13, 201969.8970.4168.2069.2868.891,169,900
Sep 12, 201969.2069.9667.8269.2868.89986,700
Sep 12, 20190.368 Dividend
Sep 11, 201968.8069.3867.2069.2568.501,839,300
Sep 10, 201965.4968.5065.4968.2867.542,358,000
Sep 09, 201963.4965.4463.2865.3664.651,216,400
Sep 06, 201963.0463.7861.9363.2362.541,023,700
Sep 05, 201962.3363.4162.3362.9762.281,854,400
Sep 04, 201961.6061.9860.8661.3160.64898,800
Sep 03, 201961.0061.0059.5160.2359.571,372,100
Aug 30, 201961.2963.2761.2961.7361.061,403,500
Aug 29, 201960.5861.4160.1060.4959.832,307,100
Aug 28, 201959.0659.7458.6359.3258.672,283,800
Aug 27, 201961.4361.4459.1359.3058.651,066,600
Aug 26, 201960.8561.4660.1660.8160.15805,200
Aug 23, 201962.5762.6959.7159.9559.301,778,100
Aug 22, 201964.7165.1262.6963.2262.531,850,400
Aug 21, 201965.3266.2964.7065.9165.191,003,800
Aug 20, 201964.4564.6863.7164.1763.471,091,500
Aug 19, 201964.2165.3363.9464.9264.211,388,200
Aug 16, 201962.2864.3461.2463.0962.401,666,700
Aug 15, 201964.3464.3461.2461.6660.992,688,300
Aug 14, 201966.4666.9564.0164.2963.592,087,400
Aug 13, 201967.4071.1866.8068.4567.711,597,200
Aug 12, 201969.8070.0267.0667.4166.681,312,700
Aug 09, 201971.9072.3369.4070.2569.492,188,000
Aug 08, 201974.7174.9369.6973.4972.694,385,400
Aug 07, 201964.6068.0164.5167.5966.852,620,800
Aug 06, 201965.8066.0064.1065.4564.741,731,500
Aug 05, 201967.2067.2064.3565.4164.702,421,400
Aug 02, 201968.9970.0567.4468.6867.931,457,500
Aug 01, 201972.5573.3969.1769.5968.831,568,800
Jul 31, 201973.4874.3572.3872.9672.171,361,500
Jul 30, 201972.6773.8072.0673.6072.801,056,200
Jul 29, 201974.3774.6672.9873.0972.291,074,900
Jul 26, 201974.6175.0373.3774.5873.77930,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...