ALB - Albemarle Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20190.368 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, 201968.7468.9967.6067.7667.411,406,300
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, 201974.7075.8673.5775.5675.171,622,300
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
Apr 02, 201984.3784.5082.0282.9082.481,782,900
Apr 01, 201982.4384.5682.4384.2083.771,439,100
Mar 29, 201981.3282.3780.8181.9881.561,794,400
Mar 28, 201980.0081.4279.8081.1780.76975,000
Mar 27, 201981.0581.3579.8080.1579.741,091,900
Mar 26, 201981.8282.8780.3981.0480.631,568,200
Mar 25, 201982.1482.2580.8581.5881.161,013,400
Mar 22, 201985.0085.3982.5182.7282.30890,500
Mar 21, 201984.4486.1184.2685.5185.07916,900
Mar 20, 201985.2585.3483.9184.4484.01734,500
Mar 19, 201987.3587.3584.8885.2384.80891,600
Mar 18, 201985.5986.4485.0086.4385.99759,800
Mar 15, 201985.0786.0085.0785.4284.981,498,800
Mar 14, 201985.8386.2084.5884.7384.30787,300
Mar 14, 20190.368 Dividend
Mar 13, 201986.0386.8685.6286.2185.401,013,400
Mar 12, 201985.8686.1385.0485.4784.67850,400
Mar 11, 201983.3785.5283.1085.5184.711,016,000
Mar 08, 201983.1483.2480.8082.9782.191,779,500
Mar 07, 201985.7386.0083.9684.6083.811,296,800
Mar 06, 201987.9588.2386.1686.3785.56754,600
Mar 05, 201988.3588.6687.3787.9387.11960,800
Mar 04, 201991.0091.0087.1088.4987.661,691,500
Mar 01, 201992.0092.4890.6190.7989.941,320,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...