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
Dec 12, 2019	65.70	68.20	65.60	68.02	68.02	1,724,588
Dec 12, 2019	0.3675 Dividend
Dec 11, 2019	65.34	66.06	65.01	65.67	65.30	1,034,600
Dec 10, 2019	64.61	65.52	64.11	65.30	64.93	1,020,600
Dec 09, 2019	64.25	65.50	64.00	64.72	64.36	908,900
Dec 06, 2019	64.29	64.90	63.62	64.30	63.94	1,195,900
Dec 05, 2019	63.27	63.97	62.61	63.68	63.32	1,379,600
Dec 04, 2019	64.20	65.19	62.89	62.92	62.57	1,550,100
Dec 03, 2019	63.66	63.87	62.11	63.65	63.29	1,559,200
Dec 02, 2019	65.67	66.82	64.97	65.04	64.68	1,128,200
Nov 29, 2019	65.32	65.85	64.92	65.38	65.01	440,500
Nov 27, 2019	65.73	65.94	64.74	65.50	65.13	930,000
Nov 26, 2019	65.15	65.78	64.32	65.59	65.22	1,417,100
Nov 25, 2019	65.11	65.90	64.66	65.14	64.78	1,086,300
Nov 22, 2019	64.11	65.46	63.75	64.90	64.54	1,147,000
Nov 21, 2019	65.29	66.24	64.53	65.13	64.77	1,386,700
Nov 20, 2019	65.71	66.54	64.74	65.05	64.69	1,496,800
Nov 19, 2019	67.76	67.76	65.46	66.46	66.09	926,100
Nov 18, 2019	66.12	67.36	65.24	67.10	66.72	1,190,100
Nov 15, 2019	66.10	67.37	65.62	66.14	65.77	1,028,800
Nov 14, 2019	64.37	65.59	64.03	65.54	65.17	1,079,200
Nov 13, 2019	63.72	65.47	63.37	65.18	64.82	1,554,000
Nov 12, 2019	67.00	67.85	64.98	65.31	64.94	1,820,100
Nov 11, 2019	67.49	67.89	66.62	67.73	67.35	1,164,300
Nov 08, 2019	69.48	69.58	66.21	67.98	67.60	3,410,000
Nov 07, 2019	67.64	72.28	67.00	71.39	70.99	3,003,500
Nov 06, 2019	66.79	67.83	66.22	66.72	66.35	2,319,200
Nov 05, 2019	68.37	68.66	66.74	67.37	66.99	2,004,600
Nov 04, 2019	65.16	67.76	65.10	67.70	67.32	2,246,900
Nov 01, 2019	61.46	64.50	61.12	64.49	64.13	2,339,900
Oct 31, 2019	62.31	62.50	60.20	60.74	60.40	2,912,300
Oct 30, 2019	62.86	63.44	61.82	62.67	62.32	2,227,400
Oct 29, 2019	63.45	64.48	62.75	63.03	62.68	2,192,200
Oct 28, 2019	62.75	64.58	62.59	63.74	63.38	2,780,700
Oct 25, 2019	63.79	65.49	62.50	63.59	63.23	5,988,000
Oct 24, 2019	68.17	69.68	68.06	69.45	69.06	1,374,200
Oct 23, 2019	67.39	68.16	66.94	67.46	67.08	766,400
Oct 22, 2019	67.24	67.87	64.88	66.79	66.42	1,271,000
Oct 21, 2019	67.91	68.18	66.81	67.24	66.86	1,153,100
Oct 18, 2019	68.23	68.74	67.11	67.13	66.75	908,400
Oct 17, 2019	68.35	69.09	67.75	68.22	67.84	1,062,800
Oct 16, 2019	67.86	68.93	67.46	67.58	67.20	721,600
Oct 15, 2019	67.90	68.73	67.13	67.87	67.49	803,200
Oct 14, 2019	68.23	68.58	67.37	67.56	67.18	1,194,500
Oct 11, 2019	66.53	69.30	66.25	68.91	68.52	1,318,400
Oct 10, 2019	64.01	65.79	63.79	65.46	65.09	1,093,100
Oct 09, 2019	64.36	64.73	62.77	63.60	63.24	1,144,100
Oct 08, 2019	65.00	65.00	63.46	63.70	63.34	1,148,000
Oct 07, 2019	65.88	66.50	64.67	65.68	65.31	1,073,600
Oct 04, 2019	67.05	67.34	65.94	66.32	65.95	974,100
Oct 03, 2019	66.05	67.23	64.90	67.23	66.85	1,122,100
Oct 02, 2019	67.38	67.47	66.10	66.57	66.20	1,202,800
Oct 01, 2019	69.95	70.84	67.91	68.31	67.93	1,721,400
Sep 30, 2019	68.25	69.87	67.99	69.52	69.13	1,387,800
Sep 27, 2019	67.37	68.22	66.77	68.14	67.76	1,667,600
Sep 26, 2019	68.10	68.13	66.76	67.19	66.81	989,000
Sep 25, 2019	67.82	68.51	67.39	68.30	67.92	999,500
Sep 24, 2019	68.50	68.71	66.97	67.89	67.51	1,382,700
Sep 23, 2019	67.97	69.41	67.65	68.22	67.84	990,400
Sep 20, 2019	68.67	70.42	68.53	68.86	68.47	2,741,900
Sep 19, 2019	67.40	68.47	66.71	68.29	67.91	1,238,600
Sep 18, 2019	67.35	68.28	66.53	67.40	67.02	1,131,000
Sep 17, 2019	68.19	68.66	67.21	67.76	67.38	1,120,500
Sep 16, 2019	68.92	69.79	68.64	68.84	68.45	1,003,000
Sep 13, 2019	69.89	70.41	68.20	69.28	68.89	1,169,900
Sep 12, 2019	69.20	69.96	67.82	69.28	68.89	986,700
Sep 12, 2019	0.368 Dividend
Sep 11, 2019	68.80	69.38	67.20	69.25	68.50	1,839,300
Sep 10, 2019	65.49	68.50	65.49	68.28	67.54	2,358,000
Sep 09, 2019	63.49	65.44	63.28	65.36	64.65	1,216,400
Sep 06, 2019	63.04	63.78	61.93	63.23	62.54	1,023,700
Sep 05, 2019	62.33	63.41	62.33	62.97	62.28	1,854,400
Sep 04, 2019	61.60	61.98	60.86	61.31	60.64	898,800
Sep 03, 2019	61.00	61.00	59.51	60.23	59.57	1,372,100
Aug 30, 2019	61.29	63.27	61.29	61.73	61.06	1,403,500
Aug 29, 2019	60.58	61.41	60.10	60.49	59.83	2,307,100
Aug 28, 2019	59.06	59.74	58.63	59.32	58.67	2,283,800
Aug 27, 2019	61.43	61.44	59.13	59.30	58.65	1,066,600
Aug 26, 2019	60.85	61.46	60.16	60.81	60.15	805,200
Aug 23, 2019	62.57	62.69	59.71	59.95	59.30	1,778,100
Aug 22, 2019	64.71	65.12	62.69	63.22	62.53	1,850,400
Aug 21, 2019	65.32	66.29	64.70	65.91	65.19	1,003,800
Aug 20, 2019	64.45	64.68	63.71	64.17	63.47	1,091,500
Aug 19, 2019	64.21	65.33	63.94	64.92	64.21	1,388,200
Aug 16, 2019	62.28	64.34	61.24	63.09	62.40	1,666,700
Aug 15, 2019	64.34	64.34	61.24	61.66	60.99	2,688,300
Aug 14, 2019	66.46	66.95	64.01	64.29	63.59	2,087,400
Aug 13, 2019	67.40	71.18	66.80	68.45	67.71	1,597,200
Aug 12, 2019	69.80	70.02	67.06	67.41	66.68	1,312,700
Aug 09, 2019	71.90	72.33	69.40	70.25	69.49	2,188,000
Aug 08, 2019	74.71	74.93	69.69	73.49	72.69	4,385,400
Aug 07, 2019	64.60	68.01	64.51	67.59	66.85	2,620,800
Aug 06, 2019	65.80	66.00	64.10	65.45	64.74	1,731,500
Aug 05, 2019	67.20	67.20	64.35	65.41	64.70	2,421,400
Aug 02, 2019	68.99	70.05	67.44	68.68	67.93	1,457,500
Aug 01, 2019	72.55	73.39	69.17	69.59	68.83	1,568,800
Jul 31, 2019	73.48	74.35	72.38	72.96	72.17	1,361,500
Jul 30, 2019	72.67	73.80	72.06	73.60	72.80	1,056,200
Jul 29, 2019	74.37	74.66	72.98	73.09	72.29	1,074,900
Jul 26, 2019	74.61	75.03	73.37	74.58	73.77	930,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...