Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	94.190	94.970	93.350	93.660	83.749	1,148,200
2018-06-13	95.830	96.030	94.100	94.180	83.914	1,598,200
2018-06-12	97.110	97.750	95.360	95.740	85.304	1,584,600
2018-06-11	95.450	96.380	94.630	95.370	84.975	815,800
2018-06-08	95.200	95.800	94.640	95.370	84.975	1,044,200
2018-06-07	95.640	96.430	94.690	95.220	84.841	887,500
2018-06-06	94.800	95.680	93.950	95.670	85.242	1,738,000
2018-06-05	94.500	95.340	94.290	94.650	84.333	973,300
2018-06-04	94.570	95.000	93.830	94.440	84.146	962,300
2018-06-01	93.500	95.080	93.500	94.260	83.986	1,242,800
2018-05-31	93.560	94.320	93.250	93.470	83.282	1,430,000
2018-05-30	93.590	94.450	93.000	93.590	83.389	1,241,000
2018-05-29	94.580	94.790	92.610	93.030	82.890	1,612,200
2018-05-25	94.400	95.310	93.370	94.820	84.485	1,741,900
2018-05-24	99.580	99.970	94.950	95.020	84.663	3,516,900
2018-05-23	101.34	102.25	100.80	101.84	90.739	907,200
2018-05-22	104.54	105.14	102.13	102.34	91.185	1,034,200
2018-05-21	105.50	106.40	103.51	104.07	92.726	1,853,900
2018-05-18	105.00	106.30	104.15	104.92	93.484	2,305,800
2018-05-17	102.62	105.87	102.50	104.80	93.377	2,770,400
2018-05-16	101.15	102.90	101.07	102.35	91.194	1,545,800
2018-05-15	99.080	101.75	98.030	100.81	89.822	1,728,400
2018-05-14	99.300	101.13	98.980	99.240	88.423	1,525,200
2018-05-11	98.000	99.030	97.760	98.540	87.799	1,683,200
2018-05-10	101.46	101.89	96.640	98.390	87.665	3,860,700
2018-05-09	101.72	102.77	100.17	101.75	90.659	1,934,900
2018-05-08	100.00	101.39	99.500	100.72	89.742	1,680,600
2018-05-07	100.11	102.38	99.690	100.11	89.198	1,388,200
2018-05-04	97.610	100.78	97.520	100.06	89.153	1,294,300
2018-05-03	97.850	99.240	96.510	97.890	87.220	1,384,000
2018-05-02	97.600	99.770	97.560	97.840	87.175	1,398,300
2018-05-01	96.270	97.620	95.660	97.620	86.979	1,221,600
2018-04-30	96.960	98.840	96.710	96.960	86.391	1,441,900
2018-04-27	96.410	97.660	96.140	96.950	86.382	857,100
2018-04-26	95.840	97.310	94.560	96.550	86.026	1,030,400
2018-04-25	95.800	96.220	94.480	95.460	85.055	870,800
2018-04-24	97.850	98.500	94.110	95.780	85.340	1,328,600
2018-04-23	97.670	98.500	97.030	97.340	86.730	804,900
2018-04-20	98.230	98.320	97.110	97.750	87.095	912,300
2018-04-19	99.000	99.700	96.920	98.590	87.844	1,526,400
2018-04-18	97.260	99.780	97.050	98.790	88.022	1,145,700
2018-04-17	97.640	97.960	95.840	96.630	86.097	1,164,200
2018-04-16	96.450	97.570	94.540	96.870	86.311	1,415,800
2018-04-13	96.140	96.440	94.440	95.500	85.090	1,999,300
2018-04-12	93.650	94.090	92.320	93.390	83.210	1,185,400
2018-04-11	91.840	93.990	91.210	93.310	83.139	1,072,800
2018-04-10	92.870	93.630	91.680	92.330	82.266	1,453,300
2018-04-09	92.770	92.770	90.780	91.220	81.277	1,161,400
2018-04-06	94.510	95.620	91.230	91.800	81.794	2,707,900
2018-04-05	92.280	98.490	91.860	95.770	85.331	2,884,300
2018-04-04	87.780	91.640	86.750	91.600	81.616	2,280,800
2018-04-03	89.580	90.650	87.560	90.420	80.564	1,883,800
2018-04-02	92.050	92.450	88.630	88.960	79.263	1,919,800
2018-03-29	90.460	93.690	90.050	92.740	82.631	2,275,700
2018-03-28	93.430	93.840	89.280	89.560	79.798	2,906,300
2018-03-27	94.780	95.750	92.810	93.430	83.246	1,644,700
2018-03-26	94.570	95.330	93.140	94.360	84.075	1,691,600
2018-03-23	94.000	95.580	93.030	93.240	83.077	1,356,700
2018-03-22	96.310	97.700	94.050	94.110	83.852	1,536,200
2018-03-21	95.680	98.770	94.610	97.470	86.846	1,780,300

← NewerPage 36 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.