Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	90.860	91.170	89.090	89.880	78.949	825,000
2017-01-09	90.730	90.980	90.370	90.480	79.476	936,100
2017-01-06	90.620	91.000	89.860	90.810	79.766	550,900
2017-01-05	90.640	91.390	89.730	90.390	79.397	913,200
2017-01-04	88.720	91.150	88.690	90.700	79.670	1,147,600
2017-01-03	87.150	88.120	86.980	88.050	77.342	975,600
2016-12-30	87.340	87.740	85.600	86.080	75.611	470,100
2016-12-29	86.730	87.140	86.310	87.070	76.481	355,200
2016-12-28	89.050	89.410	86.500	86.580	76.051	604,200
2016-12-27	88.890	89.460	88.600	89.010	78.185	228,700
2016-12-23	88.480	88.850	87.720	88.820	78.018	226,900
2016-12-22	89.000	89.530	88.210	88.420	77.667	379,100
2016-12-21	89.340	89.990	89.080	89.280	78.422	396,100
2016-12-20	89.100	89.810	88.670	89.340	78.475	460,200
2016-12-19	89.460	89.660	88.380	89.000	78.176	811,200
2016-12-16	90.050	90.510	88.080	89.230	78.378	1,634,600
2016-12-15	90.340	90.790	89.320	89.820	78.897	811,200
2016-12-14	91.150	91.800	89.880	89.940	79.002	1,428,600
2016-12-13	91.470	91.740	90.290	91.120	80.038	974,000
2016-12-12	90.900	91.600	90.660	91.320	79.946	710,700
2016-12-09	91.680	91.680	90.130	90.690	79.395	869,400
2016-12-08	90.000	92.240	89.310	91.800	80.366	1,564,400
2016-12-07	86.240	88.870	86.240	88.800	77.740	805,200
2016-12-06	85.740	86.630	85.600	86.320	75.569	1,332,600
2016-12-05	85.560	86.450	85.410	86.280	75.534	1,173,800
2016-12-02	85.680	85.980	84.370	84.860	74.291	677,900
2016-12-01	88.290	88.290	85.400	85.650	74.982	1,159,000
2016-11-30	86.610	88.730	86.610	87.780	76.847	1,720,700
2016-11-29	83.580	87.170	83.100	85.950	75.245	1,158,600
2016-11-28	84.100	84.780	83.910	83.960	73.503	547,000
2016-11-25	83.930	84.500	83.710	84.000	73.538	200,200
2016-11-23	83.900	84.190	83.040	83.880	73.433	536,100
2016-11-22	84.010	84.600	83.520	84.300	73.801	653,900
2016-11-21	82.810	83.900	82.580	83.850	73.407	743,300
2016-11-18	82.950	83.280	82.180	82.460	72.190	529,800
2016-11-17	81.930	83.220	81.780	82.970	72.636	899,900
2016-11-16	80.290	81.820	79.840	81.550	71.393	1,076,200
2016-11-15	77.250	80.160	77.250	80.120	70.141	1,270,800
2016-11-14	80.720	81.000	76.320	77.080	67.480	1,933,600
2016-11-11	81.000	81.480	80.140	80.430	70.413	1,115,400
2016-11-10	80.730	82.000	80.100	81.520	71.367	1,302,200
2016-11-09	81.910	82.210	79.210	80.420	70.404	2,626,400
2016-11-08	85.990	86.880	82.680	82.750	72.444	1,818,200
2016-11-07	85.020	86.880	84.690	86.280	75.534	1,412,300
2016-11-04	83.600	84.410	82.700	83.480	73.083	845,400
2016-11-03	82.600	84.480	82.300	83.800	73.363	1,009,200
2016-11-02	82.510	82.930	81.800	82.250	72.006	626,800
2016-11-01	83.570	84.260	82.220	82.900	72.575	1,071,200
2016-10-31	82.960	84.170	82.740	83.550	73.144	1,104,600
2016-10-28	82.250	84.040	82.230	82.910	72.584	647,900
2016-10-27	81.760	82.410	81.270	82.050	71.831	634,700
2016-10-26	81.290	82.000	80.680	81.090	70.990	697,200
2016-10-25	83.190	83.190	82.000	82.100	71.875	424,600
2016-10-24	83.040	83.490	82.200	83.360	72.978	607,800
2016-10-21	82.890	82.890	81.540	82.200	71.962	594,400
2016-10-20	81.950	83.440	81.880	83.020	72.680	436,700
2016-10-19	81.800	82.650	81.010	82.590	72.304	552,900
2016-10-18	82.470	82.710	81.630	81.660	71.489	503,400
2016-10-17	80.810	81.510	80.750	81.260	71.139	595,900
2016-10-14	81.140	81.780	80.770	80.860	70.789	621,200

← NewerPage 42 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.