Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	51.650	52.520	51.280	51.760	44.739	1,176,700
2016-01-27	51.550	52.260	50.440	50.930	44.021	1,429,600
2016-01-26	50.370	52.470	50.080	51.880	44.842	1,524,200
2016-01-25	51.090	51.250	49.700	49.980	43.200	1,634,100
2016-01-22	50.660	52.270	50.650	51.290	44.332	1,533,300
2016-01-21	47.990	50.740	47.420	49.430	42.725	1,844,300
2016-01-20	47.560	48.790	46.160	48.010	41.497	1,356,500
2016-01-19	48.480	49.500	47.570	48.420	41.852	1,699,800
2016-01-15	47.640	48.020	45.780	47.910	41.411	1,446,900
2016-01-14	48.030	49.650	46.840	48.900	42.267	1,303,200
2016-01-13	49.620	51.270	47.310	47.710	41.238	1,463,300
2016-01-12	48.790	49.180	48.050	48.950	42.310	1,299,100
2016-01-11	49.240	49.530	47.380	48.040	41.523	1,313,200
2016-01-08	50.450	51.080	48.970	49.010	42.362	1,127,400
2016-01-07	51.260	51.700	49.480	49.950	43.174	1,521,000
2016-01-06	53.470	54.250	51.840	52.310	45.214	1,240,000
2016-01-05	55.550	56.100	53.880	54.700	47.280	1,232,100
2016-01-04	54.970	55.690	54.270	55.550	48.014	1,284,700
2015-12-31	56.060	57.490	55.830	56.010	48.412	663,000
2015-12-30	56.420	57.200	56.260	56.340	48.697	733,700
2015-12-29	57.410	57.990	56.240	56.730	49.034	759,600
2015-12-28	55.720	56.790	55.130	56.750	49.052	856,400
2015-12-24	56.250	56.500	55.800	55.950	48.360	380,700
2015-12-23	54.560	56.450	54.490	56.290	48.654	1,068,400
2015-12-22	51.600	54.770	51.430	54.310	46.943	1,159,400
2015-12-21	51.600	51.870	50.790	51.460	44.479	841,100
2015-12-18	52.010	53.310	50.970	51.180	44.237	2,112,400
2015-12-17	51.990	53.100	51.330	52.420	45.309	1,716,100
2015-12-16	49.150	52.060	48.750	51.830	44.799	2,259,400
2015-12-15	48.100	49.340	48.000	48.680	42.076	1,032,400
2015-12-14	47.830	47.970	46.340	47.760	41.281	1,586,600
2015-12-11	47.970	48.400	47.310	47.950	41.445	1,399,600
2015-12-10	49.930	49.960	49.030	49.210	42.284	833,800
2015-12-09	50.770	51.420	49.620	50.020	42.980	1,564,900
2015-12-08	50.550	50.710	49.670	49.780	42.774	731,400
2015-12-07	52.530	52.660	50.880	51.100	43.908	968,500
2015-12-04	52.510	53.520	51.940	52.990	45.532	1,189,800
2015-12-03	52.270	52.960	51.800	52.830	45.394	1,451,100
2015-12-02	52.750	53.070	51.800	52.280	44.922	934,900
2015-12-01	53.680	53.800	52.830	52.950	45.497	1,255,800
2015-11-30	53.290	53.690	53.100	53.560	46.022	814,900
2015-11-27	52.900	53.340	52.760	53.110	45.635	312,000
2015-11-25	52.890	53.210	52.550	52.900	45.454	649,700
2015-11-24	51.950	53.090	51.670	53.010	45.549	1,567,700
2015-11-23	51.570	52.150	51.240	52.110	44.776	1,609,500
2015-11-20	50.940	51.970	50.750	51.670	44.398	1,304,600
2015-11-19	50.500	51.140	50.310	50.690	43.555	1,066,300
2015-11-18	48.640	50.860	48.480	50.810	43.659	1,593,600
2015-11-17	48.110	48.930	47.670	48.520	41.691	1,743,000
2015-11-16	47.430	48.070	47.020	47.980	41.227	1,024,500
2015-11-13	46.750	48.240	46.490	47.620	40.918	2,017,100
2015-11-12	48.140	48.860	46.850	46.920	40.316	1,314,500
2015-11-11	49.850	49.990	48.440	48.900	42.017	1,645,300
2015-11-10	49.940	50.330	49.260	49.580	42.602	1,199,000
2015-11-09	50.380	50.820	49.480	49.920	42.894	2,509,600
2015-11-06	49.480	50.840	49.340	50.680	43.547	2,224,200
2015-11-05	52.500	52.820	48.160	49.430	42.473	5,880,300
2015-11-04	54.940	55.300	53.780	54.220	46.589	2,019,500
2015-11-03	54.430	55.480	54.260	54.670	46.975	1,563,700
2015-11-02	54.260	54.870	54.060	54.240	46.606	2,509,400

← NewerPage 46 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.