Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	66.370	66.870	66.150	66.590	57.845	1,004,900
2016-04-22	65.660	66.710	65.660	66.240	57.541	1,269,600
2016-04-21	65.650	65.990	65.530	65.640	57.020	1,288,100
2016-04-20	65.230	65.760	64.500	65.650	57.028	1,518,300
2016-04-19	65.850	65.850	64.600	65.340	56.759	1,958,200
2016-04-18	64.890	65.550	64.750	65.490	56.889	939,500
2016-04-15	65.740	65.850	65.040	65.370	56.785	1,499,200
2016-04-14	65.240	65.890	64.890	65.450	56.855	1,849,600
2016-04-13	65.800	66.320	64.430	65.000	56.464	2,325,100
2016-04-12	65.580	65.850	65.260	65.300	56.724	1,070,000
2016-04-11	65.130	65.940	65.040	65.250	56.681	1,117,900
2016-04-08	65.640	65.720	64.460	64.850	56.333	1,559,600
2016-04-07	65.900	66.930	64.240	64.690	56.194	1,328,200
2016-04-06	64.430	66.080	63.730	66.030	57.358	1,237,200
2016-04-05	64.620	65.480	64.060	64.500	56.029	822,600
2016-04-04	65.380	65.900	64.990	65.330	56.750	1,470,100
2016-04-01	63.440	65.500	63.400	65.200	56.637	2,455,900
2016-03-31	63.880	64.330	63.650	63.930	55.534	1,224,800
2016-03-30	63.290	64.250	62.910	63.990	55.586	1,074,200
2016-03-29	62.090	63.000	61.510	62.960	54.692	798,000
2016-03-28	61.990	62.260	61.520	62.120	53.962	811,800
2016-03-24	60.670	62.090	60.340	61.920	53.788	711,000
2016-03-23	61.950	62.190	61.260	61.390	53.328	1,054,500
2016-03-22	61.360	62.560	61.190	62.160	53.997	1,225,700
2016-03-21	61.380	61.930	60.950	61.640	53.545	1,155,200
2016-03-18	62.360	62.750	60.700	61.380	53.319	1,907,600
2016-03-17	61.470	62.870	60.760	62.430	54.231	1,335,400
2016-03-16	59.100	61.690	59.100	61.620	53.528	1,461,300
2016-03-15	59.340	60.040	58.840	59.190	51.417	1,318,000
2016-03-14	60.380	60.960	59.730	60.020	52.138	1,350,700
2016-03-11	59.790	61.900	59.450	61.240	52.933	1,109,500
2016-03-10	59.890	60.540	58.930	59.380	51.325	1,364,600
2016-03-09	58.800	60.340	58.600	60.240	52.068	1,418,000
2016-03-08	58.330	59.130	58.050	58.480	50.547	1,502,500
2016-03-07	59.020	59.970	57.920	58.800	50.824	1,807,600
2016-03-04	57.520	59.880	57.350	59.170	51.143	1,393,700
2016-03-03	57.480	57.890	56.030	57.220	49.458	1,257,200
2016-03-02	58.260	59.420	57.370	57.710	49.881	1,144,900
2016-03-01	57.120	58.860	57.000	58.660	50.703	1,483,700
2016-02-29	56.600	57.950	56.110	56.220	48.594	1,441,700
2016-02-26	55.940	56.860	55.550	56.560	48.887	885,000
2016-02-25	53.600	55.460	53.260	55.440	47.919	833,000
2016-02-24	51.970	53.360	51.030	53.310	46.078	971,000
2016-02-23	54.470	55.590	52.510	52.660	45.516	1,223,900
2016-02-22	54.840	55.490	54.650	54.830	47.392	1,382,600
2016-02-19	54.420	54.540	53.270	54.480	47.090	1,036,900
2016-02-18	51.340	55.600	50.950	54.530	47.133	3,044,500
2016-02-17	52.940	54.250	52.510	52.770	45.612	1,782,800
2016-02-16	52.190	52.620	51.050	52.320	45.223	1,652,000
2016-02-12	50.680	52.020	50.040	51.380	44.410	1,183,300
2016-02-11	48.780	50.830	48.420	50.090	43.295	1,186,000
2016-02-10	50.600	51.050	49.410	50.090	43.295	1,101,400
2016-02-09	48.220	50.030	48.080	49.890	43.122	1,709,400
2016-02-08	50.910	50.910	47.490	48.790	42.171	1,940,700
2016-02-05	51.380	52.700	50.720	51.540	44.548	1,380,300
2016-02-04	53.640	54.260	51.230	51.950	44.903	2,213,800
2016-02-03	52.660	53.620	51.160	53.520	46.260	1,447,600
2016-02-02	52.170	53.020	51.350	51.860	44.825	1,279,500
2016-02-01	51.870	52.950	50.970	52.820	45.655	1,463,300
2016-01-29	51.790	52.660	51.150	52.640	45.499	2,887,700

← NewerPage 45 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.