Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	88.350	88.660	87.370	87.930	79.190	960,800
2019-03-04	91.000	91.000	87.100	88.490	79.694	1,691,500
2019-03-01	92.000	92.480	90.610	90.790	81.766	1,320,900
2019-02-28	92.180	92.180	90.910	91.290	82.216	1,338,800
2019-02-27	91.010	93.140	90.650	92.280	83.107	1,128,300
2019-02-26	91.220	92.290	90.860	91.000	81.955	1,265,400
2019-02-25	89.990	92.000	89.940	91.570	82.468	1,607,600
2019-02-22	89.830	89.900	88.010	89.180	80.316	1,511,000
2019-02-21	88.590	92.000	85.830	89.260	80.388	5,503,500
2019-02-20	83.320	84.170	82.740	82.810	74.579	1,770,900
2019-02-19	81.050	83.470	80.420	83.130	74.867	1,616,100
2019-02-15	81.800	81.800	80.330	81.370	73.282	1,549,800
2019-02-14	81.410	81.860	80.400	80.420	72.426	1,362,500
2019-02-13	81.020	82.160	80.960	81.730	73.606	886,600
2019-02-12	80.340	80.890	78.420	80.450	72.453	1,947,500
2019-02-11	81.570	81.890	80.310	80.860	72.823	659,900
2019-02-08	79.830	81.030	79.520	81.010	72.958	712,500
2019-02-07	81.370	81.780	79.290	80.640	72.624	1,222,800
2019-02-06	80.930	82.880	80.850	82.190	74.020	1,154,500
2019-02-05	81.250	81.940	80.140	81.320	73.237	1,410,600
2019-02-04	81.300	82.000	80.970	81.940	73.795	885,100
2019-02-01	80.890	81.890	80.510	81.300	73.219	969,200
2019-01-31	80.740	81.550	79.600	80.730	72.706	1,971,400
2019-01-30	79.090	80.470	78.350	80.210	72.237	1,592,500
2019-01-29	77.490	78.780	77.490	78.320	70.535	1,815,100
2019-01-28	76.230	77.540	76.020	77.090	69.427	1,273,500
2019-01-25	75.780	77.360	75.590	76.580	68.968	2,234,900
2019-01-24	73.970	75.190	73.650	74.020	66.662	1,660,300
2019-01-23	75.640	75.840	73.480	73.920	66.572	1,271,100
2019-01-22	75.490	75.710	74.100	75.370	67.878	1,435,800
2019-01-18	75.830	77.250	75.770	76.630	69.013	1,457,300
2019-01-17	73.840	75.730	73.550	75.290	67.806	2,020,800
2019-01-16	73.920	74.930	73.500	73.930	66.581	2,634,300
2019-01-15	74.970	76.020	73.130	73.640	66.320	2,128,200
2019-01-14	76.600	77.480	76.090	76.970	69.319	1,374,900
2019-01-11	76.720	77.850	75.370	77.410	69.716	1,526,200
2019-01-10	76.230	77.980	75.540	77.270	69.589	1,929,400
2019-01-09	77.780	78.080	75.930	76.840	69.202	1,113,900
2019-01-08	77.280	77.710	76.600	77.330	69.643	1,622,800
2019-01-07	76.290	77.140	75.350	76.580	68.968	1,413,300
2019-01-04	74.570	77.280	74.370	76.240	68.662	2,089,500
2019-01-03	76.850	76.880	72.580	72.690	65.465	1,968,100
2019-01-02	75.800	79.030	75.130	78.110	70.346	1,052,300
2018-12-31	77.000	77.750	76.030	77.070	69.409	1,040,100
2018-12-28	77.580	78.390	76.110	76.740	69.112	1,202,500
2018-12-27	75.280	77.310	74.000	77.220	69.544	1,657,000
2018-12-26	73.430	76.310	71.890	76.280	68.698	1,500,300
2018-12-24	73.960	74.830	72.440	73.130	65.861	870,200
2018-12-21	76.330	77.660	74.600	74.840	67.401	2,776,000
2018-12-20	77.560	78.140	73.670	76.160	68.590	4,684,500
2018-12-19	81.330	82.640	79.070	79.800	71.868	1,764,700
2018-12-18	81.220	82.670	80.640	81.030	72.976	1,690,000
2018-12-17	84.530	84.610	79.700	80.510	72.507	2,762,400
2018-12-14	87.070	87.640	84.010	84.970	76.524	1,719,900
2018-12-13	88.600	89.100	87.220	87.940	79.199	955,700
2018-12-12	90.270	90.540	88.710	88.780	79.654	973,000
2018-12-11	91.030	92.090	88.710	89.080	79.923	1,060,200
2018-12-10	88.980	89.810	87.250	89.040	79.887	1,088,000
2018-12-07	91.320	92.230	88.080	88.650	79.537	1,523,500
2018-12-06	92.040	92.040	88.020	91.190	81.816	2,034,900

← NewerPage 33 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.