Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	80.260	80.950	79.080	80.440	70.421	662,900
2016-10-12	81.710	81.710	80.270	81.150	71.043	807,800
2016-10-11	83.030	83.200	81.310	81.720	71.542	522,600
2016-10-10	83.220	84.480	83.100	83.480	73.083	623,000
2016-10-07	83.830	83.830	81.630	82.370	72.111	974,000
2016-10-06	83.030	83.870	82.910	83.640	73.223	979,600
2016-10-05	83.420	83.930	82.720	83.440	73.048	974,600
2016-10-04	84.970	85.380	82.540	82.620	72.330	1,056,200
2016-10-03	85.200	85.450	84.090	84.830	74.265	966,400
2016-09-30	83.930	85.840	83.490	85.490	74.842	1,380,500
2016-09-29	84.870	85.310	83.070	83.150	72.794	1,199,900
2016-09-28	83.440	84.990	83.020	84.870	74.300	1,027,700
2016-09-27	81.410	82.860	81.410	82.750	72.444	831,400
2016-09-26	80.860	82.180	80.780	81.700	71.524	1,350,700
2016-09-23	80.770	81.080	80.210	80.750	70.693	1,194,000
2016-09-22	81.020	81.800	80.910	81.200	71.087	1,587,400
2016-09-21	77.560	80.230	77.510	80.190	70.202	1,483,300
2016-09-20	77.930	78.560	76.790	76.790	67.226	958,300
2016-09-19	77.110	77.980	77.040	77.640	67.970	776,700
2016-09-16	76.830	77.150	75.780	76.730	67.173	2,304,900
2016-09-15	75.900	77.310	75.390	77.250	67.629	1,789,900
2016-09-14	76.050	76.440	75.130	75.720	66.289	1,657,700
2016-09-13	76.780	77.530	75.730	76.090	66.613	1,372,700
2016-09-12	75.600	77.720	75.110	77.440	67.528	1,525,900
2016-09-09	79.910	80.500	76.510	76.820	66.987	1,849,100
2016-09-08	82.760	83.040	80.870	80.920	70.563	984,300
2016-09-07	82.710	83.070	82.130	82.950	72.333	924,700
2016-09-06	82.130	83.040	81.850	83.040	72.411	956,200
2016-09-02	82.460	82.490	81.100	81.960	71.469	895,200
2016-09-01	79.950	81.300	79.560	81.300	70.894	1,181,500
2016-08-31	81.250	81.250	79.710	79.970	69.734	1,308,200
2016-08-30	82.750	83.500	81.600	81.730	71.269	760,400
2016-08-29	81.930	82.950	81.650	82.750	72.158	740,900
2016-08-26	82.920	83.520	81.330	81.790	71.321	879,000
2016-08-25	82.310	83.380	82.130	82.570	72.001	753,400
2016-08-24	83.840	84.410	81.950	82.190	71.670	1,566,100
2016-08-23	84.500	86.500	84.160	84.170	73.397	1,299,800
2016-08-22	82.280	83.850	81.740	83.850	73.117	1,089,000
2016-08-19	81.000	82.920	80.820	82.740	72.150	1,755,900
2016-08-18	81.010	81.320	80.800	81.280	70.876	1,070,100
2016-08-17	81.780	81.830	80.180	80.550	70.240	1,183,200
2016-08-16	84.280	84.330	81.630	81.730	71.269	1,066,100
2016-08-15	83.480	84.790	83.280	84.080	73.318	1,135,700
2016-08-12	82.410	83.730	82.210	83.010	72.385	1,139,600
2016-08-11	82.120	83.110	81.620	82.580	72.010	1,133,100
2016-08-10	82.030	82.330	81.400	82.090	71.583	1,297,800
2016-08-09	82.490	82.670	81.720	82.010	71.513	1,487,400
2016-08-08	82.330	82.660	81.540	82.170	71.653	1,495,500
2016-08-05	82.220	82.650	81.490	82.330	71.792	1,723,300
2016-08-04	84.170	84.660	80.390	82.120	71.609	2,906,600
2016-08-03	84.510	84.580	83.110	83.990	73.240	2,404,000
2016-08-02	84.260	84.760	83.670	84.370	73.571	2,035,300
2016-08-01	84.220	84.490	83.580	83.910	73.170	1,782,700
2016-07-29	84.790	84.800	83.310	84.170	73.397	1,702,200
2016-07-28	84.660	86.140	84.250	85.110	74.216	1,037,700
2016-07-27	85.370	85.510	84.120	84.820	73.963	841,100
2016-07-26	86.200	86.210	84.880	85.520	74.574	909,200
2016-07-25	85.000	86.230	84.780	86.200	75.167	1,229,800
2016-07-22	84.630	85.430	84.110	85.010	74.129	875,000
2016-07-21	86.260	86.600	83.850	84.270	73.484	1,257,500

← NewerPage 43 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.