ALB - Albemarle Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201968.0868.6167.8667.9667.96728,454
May 21, 201968.0969.4167.9068.5068.501,100,100
May 20, 201967.5568.1767.0667.7867.781,206,300
May 17, 201968.7468.9967.6067.7667.761,406,300
May 16, 201970.1070.4169.2269.4169.411,497,200
May 15, 201969.2870.6769.0469.5869.582,012,600
May 14, 201968.8670.5668.7670.2270.221,605,800
May 13, 201971.2871.4968.4568.5568.553,315,500
May 10, 201972.7373.0670.2072.6372.632,037,100
May 09, 201971.5473.1169.0172.6172.613,164,500
May 08, 201972.0373.4871.2372.5872.583,919,100
May 07, 201976.5276.8575.1075.8575.852,447,500
May 06, 201975.6677.2275.0977.0577.051,968,300
May 03, 201976.7777.4076.3177.0577.051,515,800
May 02, 201973.8876.1773.2576.0976.092,306,400
May 01, 201975.0075.4073.9674.0774.071,045,500
Apr 30, 201975.8576.3174.9375.0675.061,239,900
Apr 29, 201975.5076.1174.7175.7175.711,191,800
Apr 26, 201974.7075.8673.5775.5675.561,622,300
Apr 25, 201976.6076.7574.8074.8774.871,545,300
Apr 24, 201979.1079.6876.6876.8076.801,653,900
Apr 23, 201981.6481.6477.6479.0579.052,307,300
Apr 22, 201982.4682.5781.5682.1782.17576,400
Apr 18, 201982.1882.6581.1982.5782.57790,800
Apr 17, 201983.8685.2182.1082.1082.101,357,500
Apr 16, 201982.5383.4582.1183.2183.211,399,300
Apr 15, 201983.5883.6381.9982.2682.261,352,400
Apr 12, 201983.0884.2582.7483.6683.661,090,200
Apr 11, 201985.2085.3082.6382.7182.711,404,700
Apr 10, 201984.8885.8084.1485.5585.55821,500
Apr 09, 201986.7186.8984.6784.7884.781,484,000
Apr 08, 201986.2086.9585.7886.9486.94964,300
Apr 05, 201985.8686.6385.4286.1486.141,424,500
Apr 04, 201984.4585.9884.1285.5585.551,544,500
Apr 03, 201983.7284.5583.3984.2184.211,976,500
Apr 02, 201984.3784.5082.0282.9082.901,782,900
Apr 01, 201982.4384.5682.4384.2084.201,439,100
Mar 29, 201981.3282.3780.8181.9881.981,794,400
Mar 28, 201980.0081.4279.8081.1781.17975,000
Mar 27, 201981.0581.3579.8080.1580.151,091,900
Mar 26, 201981.8282.8780.3981.0481.041,568,200
Mar 25, 201982.1482.2580.8581.5881.581,013,400
Mar 22, 201985.0085.3982.5182.7282.72890,500
Mar 21, 201984.4486.1184.2685.5185.51916,900
Mar 20, 201985.2585.3483.9184.4484.44734,500
Mar 19, 201987.3587.3584.8885.2385.23891,600
Mar 18, 201985.5986.4485.0086.4386.43759,800
Mar 15, 201985.0786.0085.0785.4285.421,498,800
Mar 14, 201985.8386.2084.5884.7384.73787,300
Mar 14, 20190.3675 Dividend
Mar 13, 201986.0386.8685.6286.2185.841,013,400
Mar 12, 201985.8686.1385.0485.4785.11850,400
Mar 11, 201983.3785.5283.1085.5185.151,016,000
Mar 08, 201983.1483.2480.8082.9782.621,779,500
Mar 07, 201985.7386.0083.9684.6084.241,296,800
Mar 06, 201987.9588.2386.1686.3786.00754,600
Mar 05, 201988.3588.6687.3787.9387.56960,800
Mar 04, 201991.0091.0087.1088.4988.111,691,500
Mar 01, 201992.0092.4890.6190.7990.401,320,900
Feb 28, 201992.1892.1890.9191.2990.901,338,800
Feb 27, 201991.0193.1490.6592.2891.891,128,300
Feb 26, 201991.2292.2990.8691.0090.611,265,400
Feb 25, 201989.9992.0089.9491.5791.181,607,600
Feb 22, 201989.8389.9088.0189.1888.801,511,000
Feb 21, 201988.5992.0085.8389.2688.885,503,500
Feb 20, 201983.3284.1782.7482.8182.461,770,900
Feb 19, 201981.0583.4780.4283.1382.781,616,100
Feb 15, 201981.8081.8080.3381.3781.021,549,800
Feb 14, 201981.4181.8680.4080.4280.081,362,500
Feb 13, 201981.0282.1680.9681.7381.38886,600
Feb 12, 201980.3480.8978.4280.4580.111,947,500
Feb 11, 201981.5781.8980.3180.8680.52659,900
Feb 08, 201979.8381.0379.5281.0180.66712,500
Feb 07, 201981.3781.7879.2980.6480.301,222,800
Feb 06, 201980.9382.8880.8582.1981.841,154,500
Feb 05, 201981.2581.9480.1481.3280.971,410,600
Feb 04, 201981.3082.0080.9781.9481.59885,100
Feb 01, 201980.8981.8980.5181.3080.95969,200
Jan 31, 201980.7481.5579.6080.7380.391,971,400
Jan 30, 201979.0980.4778.3580.2179.871,592,500
Jan 29, 201977.4978.7877.4978.3277.991,815,100
Jan 28, 201976.2377.5476.0277.0976.761,273,500
Jan 25, 201975.7877.3675.5976.5876.252,234,900
Jan 24, 201973.9775.1973.6574.0273.701,660,300
Jan 23, 201975.6475.8473.4873.9273.601,271,100
Jan 22, 201975.4975.7174.1075.3775.051,435,800
Jan 18, 201975.8377.2575.7776.6376.301,457,300
Jan 17, 201973.8475.7373.5575.2974.972,020,800
Jan 16, 201973.9274.9373.5073.9373.612,634,300
Jan 15, 201974.9776.0273.1373.6473.332,128,200
Jan 14, 201976.6077.4876.0976.9776.641,374,900
Jan 11, 201976.7277.8575.3777.4177.081,526,200
Jan 10, 201976.2377.9875.5477.2776.941,929,400
Jan 09, 201977.7878.0875.9376.8476.511,113,900
Jan 08, 201977.2877.7176.6077.3377.001,622,800
Jan 07, 201976.2977.1475.3576.5876.251,413,300
Jan 04, 201974.5777.2874.3776.2475.912,089,500
Jan 03, 201976.8576.8872.5872.6972.381,968,100
Jan 02, 201975.8079.0375.1378.1177.781,052,300
Dec 31, 201877.0077.7576.0377.0776.741,040,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...