Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	53.680	53.680	49.550	51.770	44.176	3,863,700
2015-08-05	54.240	54.250	52.530	53.260	45.448	1,484,800
2015-08-04	53.410	54.210	53.300	53.630	45.764	985,200
2015-08-03	54.100	54.310	53.000	53.290	45.473	889,900
2015-07-31	53.830	54.810	53.340	54.200	46.250	2,140,100
2015-07-30	51.940	53.540	51.500	53.400	45.567	1,830,700
2015-07-29	50.920	52.010	50.550	51.910	44.296	1,146,400
2015-07-28	49.900	50.970	49.590	50.780	43.332	893,700
2015-07-27	49.410	50.110	49.030	49.810	42.504	842,700
2015-07-24	51.210	51.310	49.400	49.810	42.504	800,700
2015-07-23	51.840	52.080	51.290	51.320	43.792	694,000
2015-07-22	51.990	52.210	51.490	51.710	44.125	592,900
2015-07-21	52.780	53.370	51.970	52.090	44.449	557,400
2015-07-20	52.890	53.120	52.420	52.750	45.013	809,900
2015-07-17	54.230	54.230	52.970	53.010	45.234	668,000
2015-07-16	54.320	54.680	53.620	54.420	46.438	977,500
2015-07-15	55.220	55.290	54.040	54.270	46.310	571,700
2015-07-14	55.260	55.410	54.820	55.330	47.214	692,200
2015-07-13	54.330	55.650	54.190	55.380	47.257	878,900
2015-07-10	54.180	54.410	53.820	54.000	46.079	528,500
2015-07-09	53.890	54.160	53.420	53.440	45.601	918,500
2015-07-08	53.870	54.230	52.960	53.070	45.286	986,600
2015-07-07	54.220	54.440	52.970	54.250	46.293	1,092,100
2015-07-06	54.260	54.910	54.000	54.250	46.293	1,247,700
2015-07-02	54.540	55.130	54.300	55.030	46.958	1,462,100
2015-07-01	55.460	55.830	53.820	54.460	46.472	1,871,900
2015-06-30	56.720	56.840	54.910	55.270	47.163	1,213,900
2015-06-29	58.670	59.000	56.110	56.240	47.991	1,295,800
2015-06-26	58.550	59.200	58.290	59.100	50.431	1,577,700
2015-06-25	57.850	58.470	57.670	58.270	49.723	805,900
2015-06-24	59.150	59.290	57.620	57.640	49.185	881,200
2015-06-23	59.120	59.210	58.400	58.960	50.312	489,000
2015-06-22	58.840	59.090	58.410	59.010	50.354	649,200
2015-06-19	59.600	59.630	58.550	58.600	50.004	918,400
2015-06-18	58.540	59.700	58.230	59.640	50.892	1,274,000
2015-06-17	58.420	58.910	57.840	58.450	49.876	805,000
2015-06-16	57.920	58.410	57.640	57.980	49.475	997,100
2015-06-15	59.530	59.530	57.530	57.920	49.424	1,206,000
2015-06-12	61.060	61.060	59.580	59.780	51.011	857,600
2015-06-11	61.300	61.680	61.190	61.460	52.198	600,400
2015-06-10	61.070	61.410	60.700	61.170	51.951	758,700
2015-06-09	60.730	61.120	60.470	60.600	51.467	499,100
2015-06-08	61.170	61.510	60.630	60.690	51.544	647,300
2015-06-05	61.040	61.360	60.550	61.130	51.917	688,800
2015-06-04	61.050	61.700	60.870	61.270	52.036	1,100,600
2015-06-03	60.910	61.950	60.870	61.450	52.189	617,800
2015-06-02	59.840	60.860	59.770	60.660	51.518	840,600
2015-06-01	60.380	60.720	59.790	59.850	50.830	1,272,000
2015-05-29	60.600	60.660	59.900	60.150	51.085	1,374,100
2015-05-28	61.310	61.560	60.270	60.590	51.459	867,500
2015-05-27	61.160	61.570	60.960	61.320	52.079	642,900
2015-05-26	61.450	61.650	60.790	61.160	51.943	825,400
2015-05-22	62.280	62.500	61.660	61.870	52.546	1,022,300
2015-05-21	62.230	62.810	62.050	62.710	53.259	669,900
2015-05-20	62.790	62.880	62.340	62.540	53.115	909,500
2015-05-19	63.230	63.350	62.170	62.700	53.251	1,140,500
2015-05-18	64.240	64.240	63.110	63.260	53.726	1,318,800
2015-05-15	63.330	64.800	62.920	64.380	54.677	1,142,500
2015-05-14	62.810	63.860	62.610	63.630	54.040	1,085,300
2015-05-13	62.730	62.960	62.440	62.540	53.115	860,700

← NewerPage 48 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.