Albemarle Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	62.570	62.690	59.710	59.950	54.500	1,778,100
2019-08-22	64.710	65.120	62.690	63.220	57.473	1,850,400
2019-08-21	65.320	66.290	64.700	65.910	59.919	1,003,800
2019-08-20	64.450	64.680	63.710	64.170	58.337	1,091,500
2019-08-19	64.210	65.330	63.940	64.920	59.019	1,388,200
2019-08-16	62.280	64.340	61.240	63.090	57.355	1,666,700
2019-08-15	64.340	64.340	61.240	61.660	56.055	2,688,300
2019-08-14	66.460	66.950	64.010	64.290	58.446	2,087,400
2019-08-13	67.400	71.180	66.800	68.450	62.228	1,597,200
2019-08-12	69.800	70.020	67.060	67.380	61.255	1,516,600
2019-08-09	71.900	72.330	69.400	70.250	63.864	2,188,000
2019-08-08	74.710	74.930	69.690	73.490	66.810	4,385,400
2019-08-07	64.600	68.010	64.510	67.590	61.446	2,620,800
2019-08-06	65.800	66.000	64.100	65.450	59.500	1,731,500
2019-08-05	67.200	67.200	64.350	65.410	59.464	2,421,400
2019-08-02	68.990	70.050	67.440	68.680	62.437	1,457,500
2019-08-01	72.550	73.390	69.170	69.590	63.264	1,568,800
2019-07-31	73.480	74.350	72.380	72.960	66.328	1,361,500
2019-07-30	72.670	73.800	72.060	73.600	66.910	1,056,200
2019-07-29	74.370	74.660	72.980	73.090	66.446	1,074,900
2019-07-26	74.610	75.030	73.370	74.580	67.800	930,600
2019-07-25	74.920	75.060	73.940	74.610	67.828	781,300
2019-07-24	74.350	75.920	74.070	75.530	68.664	856,800
2019-07-23	73.760	74.790	73.260	74.580	67.800	818,700
2019-07-22	74.550	75.330	73.080	73.180	66.528	1,548,900
2019-07-19	73.260	75.170	73.010	74.470	67.700	1,455,300
2019-07-18	72.480	73.400	72.380	73.000	66.364	736,700
2019-07-17	73.020	73.050	71.730	72.640	66.037	1,101,700
2019-07-16	72.000	73.230	71.470	73.050	66.410	1,188,200
2019-07-15	72.840	73.010	71.060	72.420	65.837	975,400
2019-07-12	70.800	72.810	70.560	72.630	66.028	1,272,600
2019-07-11	70.350	70.920	70.120	70.580	64.164	813,300
2019-07-10	70.930	70.930	69.810	70.490	64.082	1,376,500
2019-07-09	69.750	70.640	69.530	70.620	64.200	926,300
2019-07-08	70.430	71.120	69.550	70.190	63.810	787,900
2019-07-05	71.250	71.330	69.970	70.510	64.100	732,900
2019-07-03	70.190	71.600	69.870	71.540	65.037	626,300
2019-07-02	70.680	70.680	69.400	69.870	63.519	682,500
2019-07-01	71.200	71.790	69.740	70.330	63.937	932,000
2019-06-28	70.000	70.930	68.370	70.410	64.010	2,059,500
2019-06-27	69.610	70.970	69.440	69.520	63.200	778,900
2019-06-26	68.220	69.400	68.010	69.160	62.873	1,252,100
2019-06-25	68.150	68.430	67.520	67.790	61.628	1,372,700
2019-06-24	68.270	68.860	67.580	68.010	61.828	988,000
2019-06-21	69.010	69.130	67.250	68.340	62.128	1,889,800
2019-06-20	69.920	70.180	68.200	69.490	63.173	1,999,900
2019-06-19	71.120	71.170	68.170	68.940	62.673	1,805,400
2019-06-18	71.840	72.470	70.730	70.770	64.337	1,230,200
2019-06-17	70.690	71.860	69.770	71.240	64.764	1,008,100
2019-06-14	72.730	72.850	70.540	70.880	64.437	966,800
2019-06-13	72.100	72.780	71.520	72.760	66.146	920,600
2019-06-12	73.370	73.940	72.010	72.180	65.284	1,366,300
2019-06-11	72.240	73.850	71.730	73.430	66.415	2,485,400
2019-06-10	69.830	71.160	69.650	70.930	64.153	1,278,800
2019-06-07	68.970	69.640	68.250	69.080	62.480	1,311,800
2019-06-06	67.140	68.540	67.040	68.460	61.919	1,177,000
2019-06-05	68.310	68.310	66.140	67.370	60.934	1,044,400
2019-06-04	65.430	67.570	65.430	67.540	61.087	1,452,700
2019-06-03	63.210	65.130	63.100	65.050	58.835	2,087,900
2019-05-31	65.000	65.000	63.130	63.300	57.252	1,593,200

← NewerPage 31 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-03-02	2:1

Dividends

Ex-date	Amount
2026-09-11	0.4100 USD
2026-06-12	0.4050 USD
2026-03-13	0.4050 USD
2025-12-12	0.4050 USD
2025-09-12	0.4050 USD
2025-06-13	0.4050 USD
2025-03-14	0.4050 USD
2024-12-13	0.4050 USD
2024-09-13	0.4050 USD
2024-06-14	0.4000 USD
2024-03-14	0.4000 USD
2023-12-14	0.4000 USD
2023-09-14	0.4000 USD
2023-06-15	0.4000 USD
2023-03-16	0.4000 USD
2022-12-15	0.3950 USD
2022-09-15	0.3950 USD
2022-06-09	0.3950 USD
2022-03-17	0.3950 USD
2021-12-16	0.3900 USD
2021-09-16	0.3900 USD
2021-06-10	0.3900 USD
2021-03-11	0.3900 USD
2020-12-10	0.3850 USD
2020-09-17	0.3850 USD
2020-06-11	0.3850 USD
2020-03-12	0.3850 USD
2019-12-12	0.3680 USD
2019-09-12	0.3680 USD
2019-06-13	0.3680 USD
2019-03-14	0.3680 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.