ALB - Albemarle Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 21, 2019 68.09 69.41 67.90 68.50 68.50 1,100,100
May 20, 2019 67.55 68.17 67.06 67.78 67.78 1,206,300
May 17, 2019 68.74 68.99 67.60 67.76 67.76 1,406,300
May 16, 2019 70.10 70.41 69.22 69.41 69.41 1,497,200
May 15, 2019 69.28 70.67 69.04 69.58 69.58 2,012,600
May 14, 2019 68.86 70.56 68.76 70.22 70.22 1,605,800
May 13, 2019 71.28 71.49 68.45 68.55 68.55 3,315,500
May 10, 2019 72.73 73.06 70.20 72.63 72.63 2,037,100
May 09, 2019 71.54 73.11 69.01 72.61 72.61 3,164,500
May 08, 2019 72.03 73.48 71.23 72.58 72.58 3,919,100
May 07, 2019 76.52 76.85 75.10 75.85 75.85 2,447,500
May 06, 2019 75.66 77.22 75.09 77.05 77.05 1,968,300
May 03, 2019 76.77 77.40 76.31 77.05 77.05 1,515,800
May 02, 2019 73.88 76.17 73.25 76.09 76.09 2,306,400
May 01, 2019 75.00 75.40 73.96 74.07 74.07 1,045,500
Apr 30, 2019 75.85 76.31 74.93 75.06 75.06 1,239,900
Apr 29, 2019 75.50 76.11 74.71 75.71 75.71 1,191,800
Apr 26, 2019 74.70 75.86 73.57 75.56 75.56 1,622,300
Apr 25, 2019 76.60 76.75 74.80 74.87 74.87 1,545,300
Apr 24, 2019 79.10 79.68 76.68 76.80 76.80 1,653,900
Apr 23, 2019 81.64 81.64 77.64 79.05 79.05 2,307,300
Apr 22, 2019 82.46 82.57 81.56 82.17 82.17 576,400
Apr 18, 2019 82.18 82.65 81.19 82.57 82.57 790,800
Apr 17, 2019 83.86 85.21 82.10 82.10 82.10 1,357,500
Apr 16, 2019 82.53 83.45 82.11 83.21 83.21 1,399,300
Apr 15, 2019 83.58 83.63 81.99 82.26 82.26 1,352,400
Apr 12, 2019 83.08 84.25 82.74 83.66 83.66 1,090,200
Apr 11, 2019 85.20 85.30 82.63 82.71 82.71 1,404,700
Apr 10, 2019 84.88 85.80 84.14 85.55 85.55 821,500
Apr 09, 2019 86.71 86.89 84.67 84.78 84.78 1,484,000
Apr 08, 2019 86.20 86.95 85.78 86.94 86.94 964,300
Apr 05, 2019 85.86 86.63 85.42 86.14 86.14 1,424,500
Apr 04, 2019 84.45 85.98 84.12 85.55 85.55 1,544,500
Apr 03, 2019 83.72 84.55 83.39 84.21 84.21 1,976,500
Apr 02, 2019 84.37 84.50 82.02 82.90 82.90 1,782,900
Apr 01, 2019 82.43 84.56 82.43 84.20 84.20 1,439,100
Mar 29, 2019 81.32 82.37 80.81 81.98 81.98 1,794,400
Mar 28, 2019 80.00 81.42 79.80 81.17 81.17 975,000
Mar 27, 2019 81.05 81.35 79.80 80.15 80.15 1,091,900
Mar 26, 2019 81.82 82.87 80.39 81.04 81.04 1,568,200
Mar 25, 2019 82.14 82.25 80.85 81.58 81.58 1,013,400
Mar 22, 2019 85.00 85.39 82.51 82.72 82.72 890,500
Mar 21, 2019 84.44 86.11 84.26 85.51 85.51 916,900
Mar 20, 2019 85.25 85.34 83.91 84.44 84.44 734,500
Mar 19, 2019 87.35 87.35 84.88 85.23 85.23 891,600
Mar 18, 2019 85.59 86.44 85.00 86.43 86.43 759,800
Mar 15, 2019 85.07 86.00 85.07 85.42 85.42 1,498,800
Mar 14, 2019 85.83 86.20 84.58 84.73 84.73 787,300
Mar 14, 2019 0.3675 Dividend
Mar 13, 2019 86.03 86.86 85.62 86.21 85.84 1,013,400
Mar 12, 2019 85.86 86.13 85.04 85.47 85.11 850,400
Mar 11, 2019 83.37 85.52 83.10 85.51 85.15 1,016,000
Mar 08, 2019 83.14 83.24 80.80 82.97 82.62 1,779,500
Mar 07, 2019 85.73 86.00 83.96 84.60 84.24 1,296,800
Mar 06, 2019 87.95 88.23 86.16 86.37 86.00 754,600
Mar 05, 2019 88.35 88.66 87.37 87.93 87.56 960,800
Mar 04, 2019 91.00 91.00 87.10 88.49 88.11 1,691,500
Mar 01, 2019 92.00 92.48 90.61 90.79 90.40 1,320,900
Feb 28, 2019 92.18 92.18 90.91 91.29 90.90 1,338,800
Feb 27, 2019 91.01 93.14 90.65 92.28 91.89 1,128,300
Feb 26, 2019 91.22 92.29 90.86 91.00 90.61 1,265,400
Feb 25, 2019 89.99 92.00 89.94 91.57 91.18 1,607,600
Feb 22, 2019 89.83 89.90 88.01 89.18 88.80 1,511,000
Feb 21, 2019 88.59 92.00 85.83 89.26 88.88 5,503,500
Feb 20, 2019 83.32 84.17 82.74 82.81 82.46 1,770,900
Feb 19, 2019 81.05 83.47 80.42 83.13 82.78 1,616,100
Feb 15, 2019 81.80 81.80 80.33 81.37 81.02 1,549,800
Feb 14, 2019 81.41 81.86 80.40 80.42 80.08 1,362,500
Feb 13, 2019 81.02 82.16 80.96 81.73 81.38 886,600
Feb 12, 2019 80.34 80.89 78.42 80.45 80.11 1,947,500
Feb 11, 2019 81.57 81.89 80.31 80.86 80.52 659,900
Feb 08, 2019 79.83 81.03 79.52 81.01 80.66 712,500
Feb 07, 2019 81.37 81.78 79.29 80.64 80.30 1,222,800
Feb 06, 2019 80.93 82.88 80.85 82.19 81.84 1,154,500
Feb 05, 2019 81.25 81.94 80.14 81.32 80.97 1,410,600
Feb 04, 2019 81.30 82.00 80.97 81.94 81.59 885,100
Feb 01, 2019 80.89 81.89 80.51 81.30 80.95 969,200
Jan 31, 2019 80.74 81.55 79.60 80.73 80.39 1,971,400
Jan 30, 2019 79.09 80.47 78.35 80.21 79.87 1,592,500
Jan 29, 2019 77.49 78.78 77.49 78.32 77.99 1,815,100
Jan 28, 2019 76.23 77.54 76.02 77.09 76.76 1,273,500
Jan 25, 2019 75.78 77.36 75.59 76.58 76.25 2,234,900
Jan 24, 2019 73.97 75.19 73.65 74.02 73.70 1,660,300
Jan 23, 2019 75.64 75.84 73.48 73.92 73.60 1,271,100
Jan 22, 2019 75.49 75.71 74.10 75.37 75.05 1,435,800
Jan 18, 2019 75.83 77.25 75.77 76.63 76.30 1,457,300
Jan 17, 2019 73.84 75.73 73.55 75.29 74.97 2,020,800
Jan 16, 2019 73.92 74.93 73.50 73.93 73.61 2,634,300
Jan 15, 2019 74.97 76.02 73.13 73.64 73.33 2,128,200
Jan 14, 2019 76.60 77.48 76.09 76.97 76.64 1,374,900
Jan 11, 2019 76.72 77.85 75.37 77.41 77.08 1,526,200
Jan 10, 2019 76.23 77.98 75.54 77.27 76.94 1,929,400
Jan 09, 2019 77.78 78.08 75.93 76.84 76.51 1,113,900
Jan 08, 2019 77.28 77.71 76.60 77.33 77.00 1,622,800
Jan 07, 2019 76.29 77.14 75.35 76.58 76.25 1,413,300
Jan 04, 2019 74.57 77.28 74.37 76.24 75.91 2,089,500
Jan 03, 2019 76.85 76.88 72.58 72.69 72.38 1,968,100
Jan 02, 2019 75.80 79.03 75.13 78.11 77.78 1,052,300
Dec 31, 2018 77.00 77.75 76.03 77.07 76.74 1,040,100
Dec 28, 2018 77.58 78.39 76.11 76.74 76.41 1,202,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...