Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	97.420	97.920	96.830	97.390	87.084	1,227,000
2018-09-07	96.900	97.970	95.780	97.190	86.905	1,280,100
2018-09-06	96.690	98.490	96.640	97.660	87.326	1,355,700
2018-09-05	96.570	96.860	95.060	96.450	86.244	1,333,800
2018-09-04	97.000	97.580	95.010	96.570	86.351	1,488,400
2018-08-31	94.710	96.430	94.450	95.520	85.412	762,900
2018-08-30	96.190	96.460	94.560	95.050	84.992	985,200
2018-08-29	96.800	97.220	95.580	96.720	86.485	753,800
2018-08-28	96.940	98.110	96.380	96.940	86.682	1,058,300
2018-08-27	96.300	97.990	96.100	96.890	86.637	883,900
2018-08-24	94.260	96.980	94.000	96.000	85.841	1,612,700
2018-08-23	94.500	94.600	92.410	93.770	83.847	3,337,400
2018-08-22	95.000	95.350	94.300	94.530	84.527	1,236,100
2018-08-21	95.470	95.610	94.440	94.840	84.804	1,384,300
2018-08-20	95.600	96.330	95.320	95.540	85.430	1,129,700
2018-08-17	96.610	96.720	94.280	95.440	85.341	1,334,900
2018-08-16	96.490	98.150	96.490	97.060	86.789	1,116,900
2018-08-15	96.170	96.700	93.540	95.540	85.430	1,930,600
2018-08-14	95.750	97.420	95.600	97.330	87.031	1,152,900
2018-08-13	98.130	98.420	95.550	95.630	85.510	2,108,700
2018-08-10	100.05	100.80	98.210	98.500	88.077	1,340,100
2018-08-09	99.150	103.11	98.620	100.76	90.098	3,463,900
2018-08-08	97.410	100.49	96.520	98.770	88.318	5,215,100
2018-08-07	93.000	93.730	92.600	92.810	82.989	1,603,600
2018-08-06	92.300	92.930	91.880	92.660	82.855	1,110,100
2018-08-03	92.260	92.910	91.810	92.610	82.810	786,700
2018-08-02	90.650	92.360	90.080	92.020	82.282	1,494,900
2018-08-01	94.000	94.160	90.090	91.010	81.379	1,763,100
2018-07-31	92.630	94.530	92.310	94.200	84.232	989,500
2018-07-30	93.260	93.260	91.620	92.420	82.640	1,272,200
2018-07-27	93.270	94.140	92.010	93.260	83.391	889,900
2018-07-26	91.900	93.430	91.130	93.060	83.212	1,209,000
2018-07-25	90.540	91.930	90.310	91.790	82.077	1,115,600
2018-07-24	91.840	92.430	90.660	90.900	81.281	1,318,400
2018-07-23	93.740	93.740	90.020	90.920	81.299	2,490,600
2018-07-20	95.660	95.710	93.560	93.900	83.964	1,803,800
2018-07-19	95.990	96.550	95.040	96.210	86.029	976,000
2018-07-18	96.910	97.860	96.060	96.740	86.503	1,394,600
2018-07-17	94.850	97.290	94.500	96.970	86.709	1,103,900
2018-07-16	95.490	95.710	94.670	94.960	84.911	2,343,000
2018-07-13	95.500	96.000	94.860	95.570	85.457	847,300
2018-07-12	95.970	96.290	94.870	95.350	85.260	996,500
2018-07-11	95.000	95.210	94.100	94.680	84.661	1,173,300
2018-07-10	95.980	96.840	95.040	95.810	85.671	1,124,600
2018-07-09	95.750	96.520	95.480	95.980	85.823	1,003,600
2018-07-06	94.380	96.270	93.840	95.540	85.430	1,171,900
2018-07-05	96.880	97.370	93.300	94.780	84.750	1,850,900
2018-07-03	96.660	97.820	95.880	96.620	86.396	1,726,500
2018-07-02	93.940	94.790	92.980	93.480	83.588	1,182,400
2018-06-29	94.130	96.950	93.800	94.330	84.348	1,768,400
2018-06-28	93.250	93.760	92.500	93.640	83.731	943,700
2018-06-27	93.740	96.330	93.270	93.410	83.525	1,967,800
2018-06-26	92.330	93.100	91.890	92.520	82.730	1,070,700
2018-06-25	93.650	94.970	91.290	91.960	82.229	1,414,900
2018-06-22	92.380	93.620	92.160	93.460	83.570	1,380,200
2018-06-21	91.410	92.560	91.250	91.970	82.238	1,319,600
2018-06-20	92.080	92.630	91.310	91.610	81.916	1,333,700
2018-06-19	91.810	91.870	90.240	91.400	81.728	1,841,100
2018-06-18	93.110	93.140	92.280	92.870	83.043	1,675,600
2018-06-15	93.130	93.620	92.200	93.330	83.454	1,698,900

← NewerPage 35 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.