Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	54.330	54.370	52.930	53.520	45.987	1,412,200
2015-10-29	53.330	54.590	53.090	54.290	46.649	1,433,500
2015-10-28	52.050	54.070	51.780	53.580	46.039	1,772,600
2015-10-27	52.240	52.500	51.020	51.930	44.621	1,697,700
2015-10-26	52.430	52.970	52.050	52.680	45.265	1,085,400
2015-10-23	52.870	53.660	52.490	52.580	45.179	1,266,200
2015-10-22	51.820	53.120	51.360	52.390	45.016	1,463,700
2015-10-21	52.400	52.840	51.020	51.180	43.977	1,160,100
2015-10-20	52.190	52.940	52.060	52.100	44.767	939,800
2015-10-19	52.080	52.400	51.840	52.260	44.905	1,555,600
2015-10-16	51.700	52.730	51.560	52.450	45.068	2,035,000
2015-10-15	51.730	51.820	50.010	51.470	44.226	1,460,100
2015-10-14	50.150	51.720	50.070	51.440	44.200	905,800
2015-10-13	50.180	50.920	49.870	50.260	43.186	917,200
2015-10-12	51.080	51.260	50.310	50.510	43.401	1,161,600
2015-10-09	51.370	51.880	50.550	50.720	43.581	1,927,900
2015-10-08	48.740	50.990	48.630	50.570	43.452	1,726,100
2015-10-07	47.900	49.110	47.670	48.910	42.026	1,903,300
2015-10-06	47.810	48.840	47.540	47.610	40.909	1,637,200
2015-10-05	46.480	47.610	46.380	47.430	40.754	1,024,800
2015-10-02	44.540	46.150	44.320	46.150	39.654	1,231,400
2015-10-01	44.290	45.230	44.100	45.170	38.812	1,621,200
2015-09-30	43.030	44.390	42.970	44.100	37.893	1,366,800
2015-09-29	41.520	42.700	41.500	42.530	36.544	1,479,700
2015-09-28	44.820	44.890	41.650	41.780	35.900	1,738,200
2015-09-25	45.480	46.040	44.800	45.130	38.778	1,426,700
2015-09-24	44.570	45.530	43.460	45.220	38.855	1,622,000
2015-09-23	45.550	46.190	45.180	45.310	38.933	1,409,000
2015-09-22	45.880	46.000	45.110	45.710	39.276	1,777,900
2015-09-21	46.090	47.190	45.600	46.400	39.869	2,045,500
2015-09-18	44.420	45.750	44.360	45.710	39.276	2,980,200
2015-09-17	44.590	45.740	44.560	45.050	38.709	1,665,400
2015-09-16	44.530	45.140	44.150	44.740	38.443	1,408,200
2015-09-15	42.240	44.530	42.240	44.270	38.039	4,852,000
2015-09-14	41.740	42.230	41.370	41.880	35.985	1,203,300
2015-09-11	42.480	42.830	41.600	42.000	35.839	873,900
2015-09-10	42.980	43.250	42.490	42.800	36.522	1,659,400
2015-09-09	43.490	44.030	42.910	43.030	36.718	1,483,200
2015-09-08	43.270	43.270	42.770	43.020	36.710	2,991,800
2015-09-04	42.170	42.520	41.890	42.430	36.206	1,528,800
2015-09-03	43.060	43.060	42.280	42.870	36.582	2,688,500
2015-09-02	43.500	43.650	42.400	42.730	36.462	1,618,600
2015-09-01	44.140	44.550	42.600	42.850	36.565	2,076,100
2015-08-31	44.950	45.520	43.980	45.210	38.579	1,435,800
2015-08-28	44.940	46.580	44.770	45.300	38.655	1,459,800
2015-08-27	43.740	46.200	43.600	45.130	38.510	2,054,100
2015-08-26	43.570	43.660	42.310	43.070	36.752	3,192,700
2015-08-25	45.610	45.720	42.780	42.800	36.522	1,288,400
2015-08-24	44.270	45.830	42.390	44.340	37.836	2,099,600
2015-08-21	48.830	48.850	46.670	46.810	39.944	1,381,200
2015-08-20	49.410	49.940	49.010	49.320	42.086	831,300
2015-08-19	50.830	51.250	49.410	49.880	42.564	946,600
2015-08-18	51.620	51.730	50.990	51.110	43.613	807,200
2015-08-17	50.820	51.950	50.450	51.770	44.176	1,194,100
2015-08-14	50.450	51.280	50.290	51.110	43.613	600,700
2015-08-13	51.040	51.330	50.120	50.420	43.024	966,800
2015-08-12	51.450	51.830	50.290	51.120	43.622	979,600
2015-08-11	51.980	52.120	51.410	52.000	44.373	785,400
2015-08-10	51.240	52.730	51.160	52.690	44.961	849,100
2015-08-07	51.930	53.030	51.050	51.240	43.724	955,900

← NewerPage 47 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.