Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	106.34	106.53	105.34	106.03	93.695	555,400
2017-06-30	105.22	106.53	105.12	105.54	93.262	807,200
2017-06-29	107.18	107.26	103.77	104.67	92.493	985,700
2017-06-28	105.13	107.33	104.63	106.92	94.481	1,201,500
2017-06-27	105.39	105.69	104.30	104.47	92.316	1,313,000
2017-06-26	105.11	106.56	104.25	105.02	92.802	1,826,300
2017-06-23	105.31	105.91	104.42	104.85	92.652	3,099,700
2017-06-22	106.47	106.70	105.11	105.20	92.961	1,180,000
2017-06-21	107.57	107.62	105.87	106.19	93.836	1,274,100
2017-06-20	107.85	109.14	107.00	107.74	95.206	804,900
2017-06-19	108.50	109.23	106.90	108.33	95.727	1,114,700
2017-06-16	106.20	108.12	105.85	108.09	95.515	1,704,100
2017-06-15	107.96	108.00	103.63	106.05	93.713	2,579,100
2017-06-14	112.61	112.66	108.56	109.27	96.558	1,710,400
2017-06-13	112.33	112.91	110.98	112.66	99.554	1,111,600
2017-06-12	115.22	115.40	110.97	111.19	97.972	1,804,700
2017-06-09	114.75	116.64	114.09	115.40	101.68	1,131,500
2017-06-08	112.80	114.76	112.37	114.27	100.69	1,440,700
2017-06-07	112.68	113.17	112.38	112.80	99.390	1,068,500
2017-06-06	113.50	113.96	112.62	112.68	99.285	754,600
2017-06-05	113.80	114.49	113.16	113.61	100.10	689,500
2017-06-02	113.40	114.40	113.06	114.09	100.53	605,100
2017-06-01	113.68	114.29	112.89	113.36	99.884	813,600
2017-05-31	112.28	113.73	111.89	113.60	100.10	1,136,200
2017-05-30	112.79	112.89	111.44	112.46	99.091	772,000
2017-05-26	112.50	113.06	112.20	112.86	99.443	601,000
2017-05-25	112.53	113.70	112.26	112.59	99.205	635,900
2017-05-24	111.71	112.55	111.55	112.05	98.730	548,600
2017-05-23	110.91	112.00	110.59	111.71	98.430	592,100
2017-05-22	110.91	111.06	109.74	110.58	97.434	797,800
2017-05-19	110.45	111.80	110.16	110.32	97.205	897,000
2017-05-18	109.98	110.67	108.87	110.00	96.923	921,000
2017-05-17	112.37	112.37	110.49	110.54	97.399	981,300
2017-05-16	112.45	112.88	111.70	112.37	99.012	759,900
2017-05-15	111.09	112.82	110.72	112.05	98.730	654,200
2017-05-12	110.44	110.74	110.09	110.38	97.258	601,900
2017-05-11	110.57	110.94	110.08	110.74	97.575	549,000
2017-05-10	109.50	110.60	109.16	110.57	97.426	819,200
2017-05-09	109.50	109.92	108.70	109.33	96.333	709,800
2017-05-08	110.02	110.31	108.72	109.56	96.536	864,000
2017-05-05	109.36	110.90	108.85	110.01	96.932	1,116,500
2017-05-04	111.99	112.73	108.44	108.71	95.787	1,977,000
2017-05-03	108.35	108.63	107.19	107.65	94.853	968,600
2017-05-02	109.34	109.34	108.00	108.38	95.496	831,000
2017-05-01	109.09	110.13	107.00	109.39	96.386	854,800
2017-04-28	108.24	109.05	108.20	108.91	95.963	1,206,100
2017-04-27	108.28	109.23	107.78	108.18	95.320	759,300
2017-04-26	108.11	108.56	107.24	108.30	95.425	671,200
2017-04-25	107.44	108.46	107.37	108.09	95.240	706,500
2017-04-24	106.02	106.94	105.88	106.83	94.130	934,000
2017-04-21	105.60	106.02	104.89	105.10	92.606	1,106,600
2017-04-20	106.14	106.25	105.39	105.52	92.976	888,800
2017-04-19	106.05	106.93	105.37	105.84	93.258	948,500
2017-04-18	103.95	105.81	103.95	105.77	93.196	890,800
2017-04-17	103.75	104.63	103.46	104.63	92.192	721,100
2017-04-13	104.00	104.81	103.42	103.62	91.302	499,300
2017-04-12	106.00	106.08	103.80	104.12	91.742	689,600
2017-04-11	104.56	105.70	104.33	105.61	93.055	645,700
2017-04-10	105.96	106.21	104.58	104.86	92.394	984,200
2017-04-07	106.02	106.30	105.51	105.94	93.346	1,211,600

← NewerPage 40 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.