Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	86.040	86.890	85.900	86.620	75.533	948,500
2016-07-19	85.950	86.360	85.560	85.920	74.923	630,100
2016-07-18	86.230	86.430	85.340	86.210	75.175	700,900
2016-07-15	86.420	87.290	86.010	86.350	75.297	899,500
2016-07-14	85.970	86.970	85.820	86.040	75.027	707,600
2016-07-13	85.520	85.750	85.020	85.550	74.600	955,300
2016-07-12	84.380	86.070	84.260	85.220	74.312	1,297,800
2016-07-11	83.920	84.000	83.110	83.630	72.926	1,277,100
2016-07-08	82.200	83.990	81.990	83.580	72.882	1,267,800
2016-07-07	81.180	82.200	80.880	81.320	70.911	865,300
2016-07-06	79.390	80.960	78.810	80.860	70.510	1,341,100
2016-07-05	80.080	80.210	79.430	79.900	69.673	1,366,400
2016-07-01	79.450	82.280	79.450	81.320	70.911	1,588,400
2016-06-30	79.130	80.500	77.920	79.310	69.159	24,895,500
2016-06-29	79.460	79.850	78.590	79.120	68.993	1,928,400
2016-06-28	76.810	78.490	76.140	78.290	68.269	2,707,400
2016-06-27	77.440	78.090	74.860	75.340	65.697	2,709,400
2016-06-24	81.270	82.460	78.600	78.980	68.871	2,465,400
2016-06-23	83.950	84.710	83.790	84.400	73.597	799,000
2016-06-22	83.620	83.870	82.810	83.320	72.655	1,014,000
2016-06-21	82.950	83.840	82.000	83.620	72.917	1,203,400
2016-06-20	83.510	83.980	82.660	83.010	72.385	1,736,500
2016-06-17	83.190	84.990	82.210	82.800	72.202	3,531,100
2016-06-16	79.310	80.050	78.910	79.990	69.752	909,000
2016-06-15	78.580	80.050	78.420	79.710	69.507	1,434,100
2016-06-14	78.000	78.480	77.020	78.400	68.365	1,162,900
2016-06-13	79.360	79.770	78.110	78.150	68.147	1,109,400
2016-06-10	80.000	80.420	79.250	79.830	69.346	1,024,700
2016-06-09	80.640	81.020	79.830	80.260	69.720	1,124,600
2016-06-08	81.610	82.370	80.820	81.210	70.545	1,524,300
2016-06-07	81.390	81.820	80.800	81.290	70.614	853,800
2016-06-06	80.480	82.160	80.100	80.960	70.328	1,048,000
2016-06-03	80.000	80.350	79.150	80.000	69.494	855,100
2016-06-02	79.130	79.950	79.120	79.840	69.355	629,900
2016-06-01	78.500	80.000	77.530	79.680	69.216	1,293,200
2016-05-31	80.000	80.070	78.010	78.500	68.191	1,486,700
2016-05-27	79.000	80.210	78.810	80.090	69.572	1,091,700
2016-05-26	79.270	79.730	78.150	79.040	68.660	1,216,800
2016-05-25	76.900	79.040	76.390	78.870	68.512	1,200,200
2016-05-24	76.890	77.480	76.310	76.340	66.314	1,827,400
2016-05-23	75.860	76.750	75.860	76.370	66.340	1,177,900
2016-05-20	76.420	77.380	76.120	76.360	66.332	1,246,300
2016-05-19	75.690	76.670	75.000	75.770	65.819	1,619,700
2016-05-18	75.830	77.250	75.770	76.170	66.167	1,598,100
2016-05-17	77.820	78.260	75.950	76.170	66.167	1,829,700
2016-05-16	76.820	78.400	76.750	77.810	67.591	1,842,500
2016-05-13	75.590	76.330	74.350	76.160	66.158	2,189,200
2016-05-12	75.610	76.430	74.760	75.870	65.906	2,190,900
2016-05-11	70.760	75.750	70.670	74.650	64.846	5,794,600
2016-05-10	67.380	68.410	67.060	67.860	58.948	1,516,100
2016-05-09	68.370	70.220	67.070	67.280	58.444	1,778,600
2016-05-06	66.970	69.070	66.670	68.630	59.617	1,424,500
2016-05-05	66.780	68.130	66.780	67.100	58.288	1,051,400
2016-05-04	66.990	67.570	66.360	66.590	57.845	788,400
2016-05-03	67.560	68.090	66.830	67.330	58.488	871,900
2016-05-02	66.420	68.360	66.180	67.900	58.983	1,176,900
2016-04-29	66.450	66.450	65.570	66.160	57.471	1,069,200
2016-04-28	67.470	67.650	66.150	66.420	57.697	649,500
2016-04-27	67.670	68.750	67.280	67.860	58.948	817,100
2016-04-26	66.970	67.950	66.780	67.760	58.861	1,231,400

← NewerPage 44 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.