ALB - Albemarle Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 15, 2019 72.84 73.01 71.06 72.42 72.42 975,400
Jul 12, 2019 70.80 72.81 70.56 72.63 72.63 1,272,600
Jul 11, 2019 70.35 70.92 70.12 70.58 70.58 813,300
Jul 10, 2019 70.93 70.93 69.81 70.49 70.49 1,376,500
Jul 09, 2019 69.75 70.64 69.53 70.62 70.62 926,300
Jul 08, 2019 70.43 71.12 69.55 70.19 70.19 787,900
Jul 05, 2019 71.25 71.33 69.97 70.51 70.51 732,900
Jul 03, 2019 70.19 71.60 69.87 71.54 71.54 626,300
Jul 02, 2019 70.68 70.68 69.40 69.87 69.87 682,500
Jul 01, 2019 71.20 71.79 69.74 70.33 70.33 932,000
Jun 28, 2019 70.00 70.93 68.37 70.41 70.41 2,059,500
Jun 27, 2019 69.61 70.97 69.44 69.52 69.52 778,900
Jun 26, 2019 68.22 69.40 68.01 69.16 69.16 1,252,100
Jun 25, 2019 68.15 68.43 67.52 67.79 67.79 1,372,700
Jun 24, 2019 68.27 68.86 67.58 68.01 68.01 988,000
Jun 21, 2019 69.01 69.13 67.25 68.34 68.34 1,889,800
Jun 20, 2019 69.92 70.18 68.20 69.49 69.49 1,999,900
Jun 19, 2019 71.12 71.17 68.17 68.94 68.94 1,805,400
Jun 18, 2019 71.84 72.47 70.73 70.77 70.77 1,230,200
Jun 17, 2019 70.69 71.86 69.77 71.24 71.24 1,008,100
Jun 14, 2019 72.73 72.85 70.54 70.88 70.88 966,800
Jun 13, 2019 72.10 72.78 71.52 72.76 72.76 920,600
Jun 13, 2019 0.368 Dividend
Jun 12, 2019 73.37 73.94 72.01 72.18 71.81 1,366,300
Jun 11, 2019 72.24 73.85 71.73 73.43 73.06 2,485,400
Jun 10, 2019 69.83 71.16 69.65 70.93 70.57 1,278,800
Jun 07, 2019 68.97 69.64 68.25 69.08 68.73 1,311,800
Jun 06, 2019 67.14 68.54 67.04 68.46 68.11 1,177,000
Jun 05, 2019 68.31 68.31 66.14 67.37 67.03 1,044,400
Jun 04, 2019 65.43 67.57 65.43 67.54 67.20 1,452,700
Jun 03, 2019 63.21 65.13 63.10 65.05 64.72 2,087,900
May 31, 2019 65.00 65.00 63.13 63.30 62.98 1,593,200
May 30, 2019 65.60 66.50 65.30 65.57 65.24 1,167,400
May 29, 2019 66.50 66.92 65.46 65.80 65.46 1,783,800
May 28, 2019 67.07 67.80 66.60 67.43 67.09 1,514,500
May 24, 2019 66.97 67.43 66.08 66.80 66.46 1,544,400
May 23, 2019 66.50 67.22 65.98 66.34 66.00 2,144,900
May 22, 2019 68.08 68.61 67.86 67.96 67.61 734,100
May 21, 2019 68.09 69.41 67.90 68.50 68.15 1,100,100
May 20, 2019 67.55 68.17 67.06 67.78 67.43 1,206,300
May 17, 2019 68.74 68.99 67.60 67.76 67.41 1,406,300
May 16, 2019 70.10 70.41 69.22 69.41 69.06 1,497,200
May 15, 2019 69.28 70.67 69.04 69.58 69.23 2,012,600
May 14, 2019 68.86 70.56 68.76 70.22 69.86 1,605,800
May 13, 2019 71.28 71.49 68.45 68.55 68.20 3,315,500
May 10, 2019 72.73 73.06 70.20 72.63 72.26 2,037,100
May 09, 2019 71.54 73.11 69.01 72.61 72.24 3,164,500
May 08, 2019 72.03 73.48 71.23 72.58 72.21 3,919,100
May 07, 2019 76.52 76.85 75.10 75.85 75.46 2,447,500
May 06, 2019 75.66 77.22 75.09 77.05 76.66 1,968,300
May 03, 2019 76.77 77.40 76.31 77.05 76.66 1,515,800
May 02, 2019 73.88 76.17 73.25 76.09 75.70 2,306,400
May 01, 2019 75.00 75.40 73.96 74.07 73.69 1,045,500
Apr 30, 2019 75.85 76.31 74.93 75.06 74.68 1,239,900
Apr 29, 2019 75.50 76.11 74.71 75.71 75.32 1,191,800
Apr 26, 2019 74.70 75.86 73.57 75.56 75.17 1,622,300
Apr 25, 2019 76.60 76.75 74.80 74.87 74.49 1,545,300
Apr 24, 2019 79.10 79.68 76.68 76.80 76.41 1,653,900
Apr 23, 2019 81.64 81.64 77.64 79.05 78.65 2,307,300
Apr 22, 2019 82.46 82.57 81.56 82.17 81.75 576,400
Apr 18, 2019 82.18 82.65 81.19 82.57 82.15 790,800
Apr 17, 2019 83.86 85.21 82.10 82.10 81.68 1,357,500
Apr 16, 2019 82.53 83.45 82.11 83.21 82.79 1,399,300
Apr 15, 2019 83.58 83.63 81.99 82.26 81.84 1,352,400
Apr 12, 2019 83.08 84.25 82.74 83.66 83.23 1,090,200
Apr 11, 2019 85.20 85.30 82.63 82.71 82.29 1,404,700
Apr 10, 2019 84.88 85.80 84.14 85.55 85.11 821,500
Apr 09, 2019 86.71 86.89 84.67 84.78 84.35 1,484,000
Apr 08, 2019 86.20 86.95 85.78 86.94 86.50 964,300
Apr 05, 2019 85.86 86.63 85.42 86.14 85.70 1,424,500
Apr 04, 2019 84.45 85.98 84.12 85.55 85.11 1,544,500
Apr 03, 2019 83.72 84.55 83.39 84.21 83.78 1,976,500
Apr 02, 2019 84.37 84.50 82.02 82.90 82.48 1,782,900
Apr 01, 2019 82.43 84.56 82.43 84.20 83.77 1,439,100
Mar 29, 2019 81.32 82.37 80.81 81.98 81.56 1,794,400
Mar 28, 2019 80.00 81.42 79.80 81.17 80.76 975,000
Mar 27, 2019 81.05 81.35 79.80 80.15 79.74 1,091,900
Mar 26, 2019 81.82 82.87 80.39 81.04 80.63 1,568,200
Mar 25, 2019 82.14 82.25 80.85 81.58 81.16 1,013,400
Mar 22, 2019 85.00 85.39 82.51 82.72 82.30 890,500
Mar 21, 2019 84.44 86.11 84.26 85.51 85.07 916,900
Mar 20, 2019 85.25 85.34 83.91 84.44 84.01 734,500
Mar 19, 2019 87.35 87.35 84.88 85.23 84.80 891,600
Mar 18, 2019 85.59 86.44 85.00 86.43 85.99 759,800
Mar 15, 2019 85.07 86.00 85.07 85.42 84.98 1,498,800
Mar 14, 2019 85.83 86.20 84.58 84.73 84.30 787,300
Mar 14, 2019 0.368 Dividend
Mar 13, 2019 86.03 86.86 85.62 86.21 85.40 1,013,400
Mar 12, 2019 85.86 86.13 85.04 85.47 84.67 850,400
Mar 11, 2019 83.37 85.52 83.10 85.51 84.71 1,016,000
Mar 08, 2019 83.14 83.24 80.80 82.97 82.19 1,779,500
Mar 07, 2019 85.73 86.00 83.96 84.60 83.81 1,296,800
Mar 06, 2019 87.95 88.23 86.16 86.37 85.56 754,600
Mar 05, 2019 88.35 88.66 87.37 87.93 87.11 960,800
Mar 04, 2019 91.00 91.00 87.10 88.49 87.66 1,691,500
Mar 01, 2019 92.00 92.48 90.61 90.79 89.94 1,320,900
Feb 28, 2019 92.18 92.18 90.91 91.29 90.44 1,338,800
Feb 27, 2019 91.01 93.14 90.65 92.28 91.42 1,128,300
Feb 26, 2019 91.22 92.29 90.86 91.00 90.15 1,265,400
Feb 25, 2019 89.99 92.00 89.94 91.57 90.71 1,607,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...