ALB - Albemarle Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 17, 2019 68.35 69.09 67.75 68.22 68.22 1,039,311
Oct 16, 2019 67.86 68.93 67.46 67.58 67.58 721,600
Oct 15, 2019 67.90 68.73 67.13 67.87 67.87 803,200
Oct 14, 2019 68.23 68.58 67.37 67.56 67.56 1,194,500
Oct 11, 2019 66.53 69.30 66.25 68.91 68.91 1,318,400
Oct 10, 2019 64.01 65.79 63.79 65.46 65.46 1,093,100
Oct 09, 2019 64.36 64.73 62.77 63.60 63.60 1,144,100
Oct 08, 2019 65.00 65.00 63.46 63.70 63.70 1,148,000
Oct 07, 2019 65.88 66.50 64.67 65.68 65.68 1,073,600
Oct 04, 2019 67.05 67.34 65.94 66.32 66.32 974,100
Oct 03, 2019 66.05 67.23 64.90 67.23 67.23 1,122,100
Oct 02, 2019 67.38 67.47 66.10 66.57 66.57 1,202,800
Oct 01, 2019 69.95 70.84 67.91 68.31 68.31 1,721,400
Sep 30, 2019 68.25 69.87 67.99 69.52 69.52 1,387,800
Sep 27, 2019 67.37 68.22 66.77 68.14 68.14 1,667,600
Sep 26, 2019 68.10 68.13 66.76 67.19 67.19 989,000
Sep 25, 2019 67.82 68.51 67.39 68.30 68.30 999,500
Sep 24, 2019 68.50 68.71 66.97 67.89 67.89 1,382,700
Sep 23, 2019 67.97 69.41 67.65 68.22 68.22 990,400
Sep 20, 2019 68.67 70.42 68.53 68.86 68.86 2,741,900
Sep 19, 2019 67.40 68.47 66.71 68.29 68.29 1,238,600
Sep 18, 2019 67.35 68.28 66.53 67.40 67.40 1,131,000
Sep 17, 2019 68.19 68.66 67.21 67.76 67.76 1,120,500
Sep 16, 2019 68.92 69.79 68.64 68.84 68.84 1,003,000
Sep 13, 2019 69.89 70.41 68.20 69.28 69.28 1,169,900
Sep 12, 2019 69.20 69.96 67.82 69.28 69.28 986,700
Sep 12, 2019 0.368 Dividend
Sep 11, 2019 68.80 69.38 67.20 69.25 68.88 1,839,300
Sep 10, 2019 65.49 68.50 65.49 68.28 67.92 2,358,000
Sep 09, 2019 63.49 65.44 63.28 65.36 65.01 1,216,400
Sep 06, 2019 63.04 63.78 61.93 63.23 62.89 1,023,700
Sep 05, 2019 62.33 63.41 62.33 62.97 62.64 1,854,400
Sep 04, 2019 61.60 61.98 60.86 61.31 60.98 898,800
Sep 03, 2019 61.00 61.00 59.51 60.23 59.91 1,372,100
Aug 30, 2019 61.29 63.27 61.29 61.73 61.40 1,403,500
Aug 29, 2019 60.58 61.41 60.10 60.49 60.17 2,307,100
Aug 28, 2019 59.06 59.74 58.63 59.32 59.00 2,283,800
Aug 27, 2019 61.43 61.44 59.13 59.30 58.98 1,066,600
Aug 26, 2019 60.85 61.46 60.16 60.81 60.49 805,200
Aug 23, 2019 62.57 62.69 59.71 59.95 59.63 1,778,100
Aug 22, 2019 64.71 65.12 62.69 63.22 62.88 1,850,400
Aug 21, 2019 65.32 66.29 64.70 65.91 65.56 1,003,800
Aug 20, 2019 64.45 64.68 63.71 64.17 63.83 1,091,500
Aug 19, 2019 64.21 65.33 63.94 64.92 64.58 1,388,200
Aug 16, 2019 62.28 64.34 61.24 63.09 62.75 1,666,700
Aug 15, 2019 64.34 64.34 61.24 61.66 61.33 2,688,300
Aug 14, 2019 66.46 66.95 64.01 64.29 63.95 2,087,400
Aug 13, 2019 67.40 71.18 66.80 68.45 68.09 1,597,200
Aug 12, 2019 69.80 70.02 67.06 67.38 67.02 1,516,600
Aug 09, 2019 71.90 72.33 69.40 70.25 69.88 2,188,000
Aug 08, 2019 74.71 74.93 69.69 73.49 73.10 4,385,400
Aug 07, 2019 64.60 68.01 64.51 67.59 67.23 2,620,800
Aug 06, 2019 65.80 66.00 64.10 65.45 65.10 1,731,500
Aug 05, 2019 67.20 67.20 64.35 65.41 65.06 2,421,400
Aug 02, 2019 68.99 70.05 67.44 68.68 68.32 1,457,500
Aug 01, 2019 72.55 73.39 69.17 69.59 69.22 1,568,800
Jul 31, 2019 73.48 74.35 72.38 72.96 72.57 1,361,500
Jul 30, 2019 72.67 73.80 72.06 73.60 73.21 1,056,200
Jul 29, 2019 74.37 74.66 72.98 73.09 72.70 1,074,900
Jul 26, 2019 74.61 75.03 73.37 74.58 74.18 930,600
Jul 25, 2019 74.92 75.06 73.94 74.61 74.21 781,300
Jul 24, 2019 74.35 75.92 74.07 75.53 75.13 856,800
Jul 23, 2019 73.76 74.79 73.26 74.58 74.18 818,700
Jul 22, 2019 74.55 75.33 73.08 73.18 72.79 1,548,900
Jul 19, 2019 73.26 75.17 73.01 74.47 74.07 1,455,300
Jul 18, 2019 72.48 73.40 72.38 73.00 72.61 736,700
Jul 17, 2019 73.02 73.05 71.73 72.64 72.25 1,101,700
Jul 16, 2019 72.00 73.23 71.47 73.05 72.66 1,188,200
Jul 15, 2019 72.84 73.01 71.06 72.42 72.04 975,400
Jul 12, 2019 70.80 72.81 70.56 72.63 72.24 1,272,600
Jul 11, 2019 70.35 70.92 70.12 70.58 70.20 813,300
Jul 10, 2019 70.93 70.93 69.81 70.49 70.12 1,376,500
Jul 09, 2019 69.75 70.64 69.53 70.62 70.24 926,300
Jul 08, 2019 70.43 71.12 69.55 70.19 69.82 787,900
Jul 05, 2019 71.25 71.33 69.97 70.51 70.14 732,900
Jul 03, 2019 70.19 71.60 69.87 71.54 71.16 626,300
Jul 02, 2019 70.68 70.68 69.40 69.87 69.50 682,500
Jul 01, 2019 71.20 71.79 69.74 70.33 69.96 932,000
Jun 28, 2019 70.00 70.93 68.37 70.41 70.04 2,059,500
Jun 27, 2019 69.61 70.97 69.44 69.52 69.15 778,900
Jun 26, 2019 68.22 69.40 68.01 69.16 68.79 1,252,100
Jun 25, 2019 68.15 68.43 67.52 67.79 67.43 1,372,700
Jun 24, 2019 68.27 68.86 67.58 68.01 67.65 988,000
Jun 21, 2019 69.01 69.13 67.25 68.34 67.98 1,889,800
Jun 20, 2019 69.92 70.18 68.20 69.49 69.12 1,999,900
Jun 19, 2019 71.12 71.17 68.17 68.94 68.57 1,805,400
Jun 18, 2019 71.84 72.47 70.73 70.77 70.39 1,230,200
Jun 17, 2019 70.69 71.86 69.77 71.24 70.86 1,008,100
Jun 14, 2019 72.73 72.85 70.54 70.88 70.50 966,800
Jun 13, 2019 72.10 72.78 71.52 72.76 72.37 920,600
Jun 13, 2019 0.368 Dividend
Jun 12, 2019 73.37 73.94 72.01 72.18 71.43 1,366,300
Jun 11, 2019 72.24 73.85 71.73 73.43 72.67 2,485,400
Jun 10, 2019 69.83 71.16 69.65 70.93 70.19 1,278,800
Jun 07, 2019 68.97 69.64 68.25 69.08 68.36 1,311,800
Jun 06, 2019 67.14 68.54 67.04 68.46 67.75 1,177,000
Jun 05, 2019 68.31 68.31 66.14 67.37 66.67 1,044,400
Jun 04, 2019 65.43 67.57 65.43 67.54 66.84 1,452,700
Jun 03, 2019 63.21 65.13 63.10 65.05 64.37 2,087,900
May 31, 2019 65.00 65.00 63.13 63.30 62.64 1,593,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...