Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	63.070	63.210	62.010	62.680	53.234	1,059,900
2015-05-11	63.160	63.600	62.710	63.250	53.718	1,268,200
2015-05-08	63.720	64.990	63.120	63.160	53.641	1,781,800
2015-05-07	62.280	64.540	61.440	62.830	53.361	3,725,400
2015-05-06	60.530	60.730	59.760	60.000	50.958	1,487,400
2015-05-05	60.130	60.700	59.590	60.000	50.958	1,174,000
2015-05-04	60.690	60.890	59.990	60.120	51.059	885,900
2015-05-01	60.140	60.770	59.810	60.440	51.331	735,100
2015-04-30	60.250	60.780	59.470	59.700	50.703	1,485,500
2015-04-29	58.770	60.300	58.740	60.250	51.170	852,700
2015-04-28	58.450	59.500	57.950	59.450	50.490	756,600
2015-04-27	59.080	59.390	58.400	58.520	49.701	805,500
2015-04-24	59.070	59.660	58.720	59.000	50.108	709,600
2015-04-23	58.650	59.070	58.550	58.950	50.066	755,500
2015-04-22	58.780	59.290	58.510	58.940	50.057	815,300
2015-04-21	59.310	59.410	58.170	58.750	49.896	974,800
2015-04-20	59.260	59.470	58.790	59.190	50.270	594,300
2015-04-17	58.420	59.070	58.140	59.050	50.151	890,400
2015-04-16	59.240	59.260	58.540	58.740	49.887	1,291,700
2015-04-15	59.100	59.680	58.460	59.310	50.372	1,122,100
2015-04-14	58.530	58.970	58.070	58.970	50.083	830,300
2015-04-13	58.610	58.940	58.290	58.380	49.582	766,600
2015-04-10	59.490	59.880	58.570	58.750	49.896	1,231,600
2015-04-09	56.100	59.030	56.080	59.010	50.117	2,317,900
2015-04-08	55.430	56.070	55.270	55.880	47.458	1,365,400
2015-04-07	55.000	55.480	54.620	55.250	46.923	1,199,400
2015-04-06	52.800	55.220	52.800	55.000	46.711	1,530,900
2015-04-02	52.520	53.460	52.270	52.890	44.919	931,100
2015-04-01	52.550	52.710	52.230	52.570	44.647	1,047,000
2015-03-31	52.280	52.920	51.880	52.840	44.877	1,126,100
2015-03-30	51.960	52.550	51.640	52.430	44.528	930,400
2015-03-27	52.990	53.030	51.370	51.550	43.781	1,493,300
2015-03-26	51.050	51.320	50.840	51.000	43.314	788,000
2015-03-25	52.000	52.300	51.140	51.180	43.467	554,200
2015-03-24	51.920	52.350	51.580	52.000	44.163	949,400
2015-03-23	52.250	52.710	51.890	51.910	44.087	928,600
2015-03-20	51.750	52.530	51.740	52.250	44.376	1,732,800
2015-03-19	52.500	52.700	51.480	51.670	43.883	1,211,200
2015-03-18	52.380	53.110	51.500	52.750	44.800	2,347,500
2015-03-17	52.520	52.740	51.780	52.490	44.579	1,474,600
2015-03-16	53.050	53.200	52.570	52.790	44.834	1,185,700
2015-03-13	53.420	53.660	52.740	52.940	44.962	794,100
2015-03-12	53.500	54.380	53.250	53.650	45.565	952,800
2015-03-11	54.310	54.400	53.350	53.540	45.225	1,686,600
2015-03-10	54.210	54.560	54.050	54.340	45.901	969,400
2015-03-09	55.010	55.070	54.750	54.900	46.374	1,003,300
2015-03-06	54.600	55.180	54.520	54.830	46.314	1,369,700
2015-03-05	55.440	55.540	54.700	55.280	46.695	943,700
2015-03-04	56.650	56.650	55.260	55.400	46.796	1,602,200
2015-03-03	56.390	56.850	56.300	56.740	47.928	886,700
2015-03-02	56.570	57.080	55.830	56.680	47.877	1,315,800
2015-02-27	56.270	56.990	56.100	56.570	47.784	751,100
2015-02-26	56.340	56.720	55.890	56.300	47.556	738,200
2015-02-25	55.800	56.510	55.800	56.330	47.582	770,900
2015-02-24	55.430	56.140	55.330	56.080	47.370	975,200
2015-02-23	55.030	55.700	54.990	55.560	46.931	904,300
2015-02-20	54.530	55.470	53.780	55.470	46.855	1,080,100
2015-02-19	54.340	54.760	53.940	54.430	45.977	1,293,000
2015-02-18	54.390	54.880	54.220	54.860	46.340	1,070,400
2015-02-17	54.410	55.220	53.880	54.790	46.281	1,030,600

← NewerPage 49 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.