Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	132.50	132.81	131.30	131.33	116.63	832,300
2017-12-19	132.12	132.99	131.60	132.02	117.25	1,047,100
2017-12-18	131.63	132.81	131.13	132.08	117.30	1,387,600
2017-12-15	129.19	132.04	128.99	129.57	115.07	2,133,700
2017-12-14	130.00	130.06	127.52	127.58	113.30	1,015,000
2017-12-13	130.37	131.10	129.78	130.10	115.26	960,800
2017-12-12	131.00	131.12	130.12	130.36	115.49	1,025,700
2017-12-11	130.92	132.15	130.17	131.14	116.18	970,900
2017-12-08	129.93	131.85	129.89	130.60	115.70	1,557,300
2017-12-07	127.06	130.54	127.00	129.08	114.35	979,500
2017-12-06	127.53	128.20	126.31	127.48	112.94	1,675,300
2017-12-05	128.50	130.25	127.18	127.99	113.39	1,414,300
2017-12-04	133.43	133.90	129.17	129.35	114.59	1,595,600
2017-12-01	134.86	135.40	130.01	132.15	117.07	1,240,100
2017-11-30	132.03	134.81	131.76	134.32	119.00	1,291,000
2017-11-29	137.15	137.15	130.63	131.95	116.90	1,529,700
2017-11-28	136.76	137.54	135.90	136.89	121.27	690,700
2017-11-27	137.06	137.35	136.19	136.23	120.69	773,900
2017-11-24	135.61	137.51	135.50	137.06	121.42	415,500
2017-11-22	137.75	137.84	135.17	135.25	119.82	715,400
2017-11-21	136.29	137.72	136.05	136.70	121.11	958,500
2017-11-20	135.48	136.20	135.01	135.40	119.95	1,009,300
2017-11-17	135.92	136.32	134.64	136.21	120.67	1,441,700
2017-11-16	135.50	136.75	134.68	135.33	119.89	1,915,200
2017-11-15	136.00	136.20	131.15	134.54	119.19	1,987,100
2017-11-14	139.52	139.62	136.81	137.65	121.95	1,715,600
2017-11-13	139.54	143.66	139.52	143.37	127.01	948,500
2017-11-10	141.02	142.69	140.42	140.62	124.58	1,056,300
2017-11-09	142.11	142.44	136.39	140.84	124.77	2,589,200
2017-11-08	143.53	144.99	142.50	144.58	128.09	1,750,000
2017-11-07	142.00	143.57	141.86	143.13	126.80	1,560,600
2017-11-06	140.24	142.00	140.14	141.97	125.77	950,800
2017-11-03	136.55	140.35	135.25	140.04	124.06	1,395,300
2017-11-02	142.50	143.69	135.61	136.91	121.29	2,364,000
2017-11-01	142.00	142.42	140.85	142.33	126.09	906,700
2017-10-31	139.02	140.89	139.02	140.89	124.82	1,576,300
2017-10-30	139.08	140.17	138.53	139.51	123.59	834,800
2017-10-27	139.64	139.97	137.87	139.08	123.21	1,204,800
2017-10-26	139.40	139.76	137.60	139.04	123.18	1,375,900
2017-10-25	139.50	140.44	136.88	138.53	122.73	1,778,700
2017-10-24	138.90	139.48	137.86	138.72	122.89	1,332,800
2017-10-23	141.00	141.40	137.77	138.53	122.73	1,535,500
2017-10-20	140.70	141.29	140.06	140.78	124.72	925,000
2017-10-19	138.22	139.52	137.15	139.49	123.58	798,300
2017-10-18	140.06	140.28	139.30	139.66	123.73	719,900
2017-10-17	140.67	140.70	138.89	139.41	123.51	1,049,200
2017-10-16	139.84	141.31	138.61	140.16	124.17	1,332,600
2017-10-13	138.75	139.48	137.53	138.94	123.09	906,400
2017-10-12	137.00	138.33	136.96	137.30	121.64	932,000
2017-10-11	138.00	138.22	136.37	137.42	121.74	1,205,400
2017-10-10	137.24	138.15	135.83	137.77	122.05	832,400
2017-10-09	137.55	138.10	135.23	136.55	120.97	893,400
2017-10-06	135.69	137.22	134.54	137.19	121.54	1,988,400
2017-10-05	138.68	140.10	138.23	139.66	123.73	820,000
2017-10-04	137.90	138.59	137.09	138.22	122.45	1,113,100
2017-10-03	137.22	137.83	136.32	137.42	121.74	889,400
2017-10-02	136.25	136.88	133.84	136.62	121.03	1,180,300
2017-09-29	132.80	137.48	132.50	136.31	120.76	2,103,600
2017-09-28	130.57	132.55	130.20	132.32	117.23	1,299,900
2017-09-27	129.16	131.12	128.89	130.02	115.19	1,235,600

← NewerPage 38 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.