Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	129.16	131.12	128.89	130.02	115.19	1,235,600
2017-09-26	129.00	129.91	127.41	128.42	113.77	1,422,100
2017-09-25	132.28	132.65	127.31	128.89	114.19	2,642,500
2017-09-22	134.40	134.88	133.26	134.29	118.97	1,324,200
2017-09-21	136.50	136.50	134.08	134.89	119.50	2,017,900
2017-09-20	135.29	136.95	134.08	136.08	120.56	2,917,300
2017-09-19	131.50	135.26	131.22	134.65	119.29	1,990,900
2017-09-18	128.50	131.66	128.16	131.02	116.07	1,694,500
2017-09-15	126.30	127.83	125.30	127.29	112.77	1,617,800
2017-09-14	125.28	126.20	124.75	126.00	111.63	1,220,500
2017-09-13	124.66	126.15	124.44	125.60	110.99	1,284,400
2017-09-12	124.50	126.32	124.27	124.64	110.14	1,402,000
2017-09-11	120.12	124.32	119.52	123.85	109.44	1,724,200
2017-09-08	118.08	119.00	117.79	118.28	104.52	688,600
2017-09-07	118.75	119.73	117.89	118.09	104.35	891,800
2017-09-06	116.95	119.65	116.22	118.66	104.86	1,263,000
2017-09-05	119.00	120.03	116.16	116.67	103.10	1,177,800
2017-09-01	117.06	118.86	116.63	118.63	104.83	909,300
2017-08-31	116.22	117.15	115.96	116.26	102.73	909,200
2017-08-30	114.55	115.54	113.86	115.17	101.77	717,600
2017-08-29	114.80	114.80	113.47	114.46	101.14	627,300
2017-08-28	115.93	116.00	114.46	115.43	102.00	594,800
2017-08-25	115.13	115.46	114.26	114.95	101.58	605,600
2017-08-24	115.63	116.27	114.72	114.86	101.50	948,100
2017-08-23	115.57	116.41	115.11	115.39	101.97	609,300
2017-08-22	113.89	116.19	113.77	115.82	102.35	974,200
2017-08-21	112.65	113.59	112.23	113.48	100.28	686,000
2017-08-18	112.04	113.32	111.56	112.59	99.492	872,700
2017-08-17	113.94	113.94	112.00	112.11	99.068	1,046,000
2017-08-16	112.00	113.84	111.26	113.42	100.23	1,289,000
2017-08-15	111.00	112.43	110.01	111.88	98.864	1,179,300
2017-08-14	110.14	111.48	110.05	110.83	97.936	1,620,100
2017-08-11	110.00	110.28	108.60	109.36	96.638	2,137,700
2017-08-10	112.50	112.51	110.25	110.95	98.043	2,603,500
2017-08-09	114.66	115.71	111.23	113.16	99.995	2,603,600
2017-08-08	119.13	119.17	113.68	115.41	101.98	5,311,600
2017-08-07	120.62	123.48	120.00	123.08	108.76	3,815,400
2017-08-04	118.97	119.99	118.75	119.60	105.69	1,077,200
2017-08-03	119.79	119.96	118.48	118.80	104.98	1,321,400
2017-08-02	117.50	119.96	117.05	119.45	105.55	1,527,100
2017-08-01	116.06	117.68	115.30	117.43	103.77	916,200
2017-07-31	116.80	117.01	115.73	115.80	102.33	925,200
2017-07-28	116.36	116.98	115.90	116.50	102.95	1,388,000
2017-07-27	117.81	118.31	115.20	116.37	102.83	955,900
2017-07-26	119.16	119.28	117.00	117.20	103.57	870,700
2017-07-25	119.50	119.50	118.40	118.80	104.98	1,128,000
2017-07-24	118.53	119.39	117.84	118.60	104.80	1,596,600
2017-07-21	117.99	118.88	117.59	118.34	104.57	1,017,200
2017-07-20	119.00	119.16	117.64	117.91	104.19	928,700
2017-07-19	117.97	119.59	116.66	119.16	105.30	1,215,400
2017-07-18	116.82	118.18	116.17	117.73	104.03	688,900
2017-07-17	117.66	117.77	116.46	116.86	103.26	863,700
2017-07-14	118.37	118.99	117.01	117.57	103.89	1,723,100
2017-07-13	116.60	119.00	116.60	117.68	103.99	2,336,800
2017-07-12	113.50	117.13	113.38	116.54	102.98	2,115,100
2017-07-11	111.68	113.08	110.85	112.95	99.810	1,321,700
2017-07-10	110.21	111.90	110.00	111.34	98.387	1,443,600
2017-07-07	108.32	110.45	108.15	109.99	97.194	1,567,300
2017-07-06	107.86	109.08	107.30	108.05	95.480	1,173,700
2017-07-05	106.00	108.66	106.00	108.02	95.453	1,356,400

← NewerPage 39 of 79 · 4,733 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.