Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	105.33	106.17	104.90	106.03	93.425	705,100
2017-04-05	105.69	106.70	104.91	105.21	92.703	1,168,300
2017-04-04	104.97	105.92	104.81	105.50	92.958	884,000
2017-04-03	105.73	106.30	103.83	105.03	92.544	991,500
2017-03-31	104.96	106.49	104.38	105.64	93.082	936,800
2017-03-30	105.08	106.09	104.84	105.14	92.641	671,400
2017-03-29	105.00	105.95	104.90	105.04	92.553	916,300
2017-03-28	104.58	105.46	104.13	104.88	92.412	805,000
2017-03-27	103.62	104.95	102.65	104.60	92.165	841,100
2017-03-24	105.54	106.18	104.03	104.45	92.033	527,400
2017-03-23	105.18	106.39	104.85	105.15	92.650	690,000
2017-03-22	104.60	105.47	103.30	105.22	92.712	984,800
2017-03-21	106.07	107.56	104.07	104.25	91.857	1,249,500
2017-03-20	106.04	106.19	105.12	106.07	93.461	1,032,400
2017-03-17	104.49	106.53	104.40	106.21	93.584	1,436,900
2017-03-16	105.10	105.73	103.71	104.01	91.645	1,017,400
2017-03-15	104.50	105.51	103.86	105.22	92.712	781,700
2017-03-14	104.01	104.39	103.06	103.95	91.593	752,600
2017-03-13	102.58	104.55	102.15	104.50	92.077	1,336,600
2017-03-10	102.70	104.01	102.36	103.05	90.518	1,422,600
2017-03-09	102.96	103.37	102.03	102.50	90.034	1,457,100
2017-03-08	103.59	103.89	102.24	102.74	90.245	1,285,100
2017-03-07	102.11	104.82	101.57	103.79	91.168	1,396,700
2017-03-06	101.92	102.67	98.630	102.11	89.692	2,329,000
2017-03-03	103.40	105.20	103.08	104.77	92.028	1,153,200
2017-03-02	102.81	104.78	102.15	103.06	90.526	2,040,100
2017-03-01	102.90	104.33	102.00	102.66	90.175	2,591,800
2017-02-28	95.800	102.56	95.740	101.51	89.165	4,246,500
2017-02-27	92.990	93.400	92.220	92.460	81.215	930,600
2017-02-24	91.930	93.140	91.020	92.930	81.628	700,000
2017-02-23	93.120	93.240	91.770	92.410	81.172	738,600
2017-02-22	93.410	93.650	92.380	92.440	81.198	652,200
2017-02-21	92.510	93.830	92.410	93.780	82.375	790,200
2017-02-17	92.440	92.800	91.570	91.920	80.741	1,016,700
2017-02-16	92.880	93.990	92.070	92.410	81.172	593,700
2017-02-15	91.310	93.010	91.020	92.760	81.479	1,510,500
2017-02-14	94.370	94.370	90.350	91.190	80.100	1,654,700
2017-02-13	94.330	95.410	93.650	94.750	83.227	660,400
2017-02-10	94.450	94.450	93.270	93.700	82.305	637,800
2017-02-09	94.350	94.850	93.650	93.910	82.489	498,300
2017-02-08	92.910	94.390	92.200	94.350	82.876	661,600
2017-02-07	94.000	94.450	92.260	92.800	81.514	756,200
2017-02-06	94.040	94.470	93.770	94.290	82.823	478,100
2017-02-03	93.380	94.450	93.000	94.270	82.805	446,800
2017-02-02	93.400	93.400	91.500	92.910	81.611	588,900
2017-02-01	93.190	93.640	91.660	93.410	82.050	855,100
2017-01-31	94.610	94.680	92.520	92.640	81.374	1,453,700
2017-01-30	94.790	94.850	93.510	94.570	83.069	677,400
2017-01-27	95.340	95.870	94.760	95.420	83.815	452,800
2017-01-26	94.090	95.890	94.040	95.480	83.868	795,800
2017-01-25	95.820	95.860	93.250	94.000	82.568	1,083,700
2017-01-24	93.940	95.840	93.710	95.550	83.930	921,900
2017-01-23	93.380	93.910	92.850	93.700	82.305	349,400
2017-01-20	93.560	94.050	92.840	93.360	82.006	701,600
2017-01-19	92.750	94.410	92.540	93.050	81.734	609,600
2017-01-18	94.840	95.010	92.300	92.600	81.338	1,104,800
2017-01-17	95.140	95.790	93.910	94.350	82.876	844,600
2017-01-13	94.170	94.940	93.340	94.000	82.568	603,400
2017-01-12	93.530	94.310	92.200	93.750	82.349	1,042,200
2017-01-11	90.570	94.130	90.080	93.300	81.953	1,807,500

← NewerPage 41 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.