Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	96.960	96.960	94.000	95.320	84.930	3,660,000
2018-03-19	97.570	98.000	95.810	96.910	86.347	1,186,300
2018-03-16	97.910	98.810	96.500	98.370	87.648	2,101,800
2018-03-15	100.53	100.93	97.850	98.070	87.380	1,506,900
2018-03-14	103.13	104.31	100.10	100.33	89.394	1,965,700
2018-03-13	103.00	104.39	102.55	103.13	91.590	1,373,100
2018-03-12	101.99	103.97	101.60	102.99	91.466	1,509,000
2018-03-09	99.710	102.42	99.080	101.76	90.374	1,510,000
2018-03-08	100.16	101.35	98.650	99.280	88.171	1,274,400
2018-03-07	99.000	100.62	98.580	100.05	88.855	1,567,900
2018-03-06	98.400	100.89	97.790	100.14	88.935	3,587,400
2018-03-05	94.220	97.660	93.500	96.440	85.649	2,503,300
2018-03-02	95.690	95.850	90.490	95.020	84.388	5,718,000
2018-03-01	101.27	101.31	94.700	96.010	85.267	7,170,800
2018-02-28	112.60	112.90	98.930	100.43	89.192	6,717,200
2018-02-27	110.56	113.10	110.56	111.57	99.086	2,665,700
2018-02-26	114.35	114.90	107.12	110.10	97.780	7,152,000
2018-02-23	115.84	118.83	115.61	118.75	105.46	2,142,300
2018-02-22	113.88	114.75	113.16	113.68	100.96	1,021,900
2018-02-21	115.35	116.50	112.87	113.01	100.36	1,775,000
2018-02-20	112.00	115.39	112.00	114.58	101.76	1,431,700
2018-02-16	114.36	114.59	111.96	112.24	99.681	1,668,900
2018-02-15	112.43	114.65	111.38	114.61	101.79	1,760,200
2018-02-14	107.18	112.16	106.63	111.72	99.219	2,051,700
2018-02-13	111.60	112.60	108.08	108.45	96.315	2,763,500
2018-02-12	109.28	112.15	109.01	111.59	99.104	2,637,100
2018-02-09	106.00	108.71	103.75	107.72	95.667	2,573,800
2018-02-08	106.94	108.70	105.14	105.18	93.411	2,377,500
2018-02-07	107.46	109.48	106.56	106.63	94.699	1,668,300
2018-02-06	103.51	108.52	103.31	107.54	95.507	2,903,900
2018-02-05	104.28	109.90	102.85	105.15	93.384	3,838,000
2018-02-02	108.52	109.12	104.92	105.51	93.704	2,738,600
2018-02-01	110.92	111.57	108.96	109.20	96.981	1,961,800
2018-01-31	111.85	112.08	110.25	111.59	99.104	2,606,200
2018-01-30	112.38	113.74	111.05	111.37	98.908	2,146,000
2018-01-29	114.23	114.46	111.31	111.68	99.184	2,250,800
2018-01-26	117.00	117.82	114.01	114.41	101.61	1,916,700
2018-01-25	112.66	116.94	112.66	116.90	103.82	2,499,800
2018-01-24	114.00	114.16	112.04	112.40	99.823	2,727,500
2018-01-23	114.31	115.00	112.12	113.00	100.36	2,972,100
2018-01-22	115.78	115.93	113.06	113.53	100.83	3,648,000
2018-01-19	118.90	119.40	115.50	116.01	103.03	4,275,100
2018-01-18	115.20	118.75	112.54	117.91	104.72	8,622,300
2018-01-17	129.20	129.45	126.00	126.95	112.75	2,017,000
2018-01-16	134.11	134.87	125.70	128.00	113.68	2,879,600
2018-01-12	135.33	135.81	133.09	133.52	118.58	990,100
2018-01-11	133.30	134.76	132.60	134.69	119.62	838,400
2018-01-10	135.11	135.25	132.29	132.96	118.08	884,600
2018-01-09	137.52	137.98	135.01	135.44	120.29	1,198,100
2018-01-08	134.30	138.67	133.58	137.45	122.07	1,945,200
2018-01-05	131.04	132.79	130.51	131.72	116.98	806,500
2018-01-04	132.25	132.96	130.11	130.22	115.65	820,600
2018-01-03	132.04	133.94	130.62	131.79	117.04	1,042,100
2018-01-02	128.93	131.91	128.49	131.53	116.81	1,118,600
2017-12-29	128.77	129.20	127.52	127.89	113.58	714,600
2017-12-28	128.55	128.81	127.37	128.45	114.08	998,200
2017-12-27	129.00	129.60	128.18	128.43	114.06	667,800
2017-12-26	129.24	129.40	128.06	129.04	114.60	326,200
2017-12-22	128.37	129.46	128.00	129.29	114.82	781,100
2017-12-21	131.69	131.97	128.47	128.65	114.25	1,102,100

← NewerPage 37 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.