Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	54.110	54.700	53.330	54.590	46.112	2,322,400
2015-02-12	52.940	54.120	52.750	53.960	45.580	1,660,100
2015-02-11	51.760	53.750	51.480	53.180	44.921	1,821,500
2015-02-10	52.400	52.400	51.600	52.170	44.068	1,429,700
2015-02-09	50.910	52.150	50.830	52.140	44.042	2,196,100
2015-02-06	49.770	51.140	49.760	51.080	43.147	2,703,800
2015-02-05	49.030	49.950	48.880	49.750	42.023	2,318,000
2015-02-04	48.890	49.450	48.440	48.850	41.263	1,878,900
2015-02-03	48.700	49.540	47.830	49.380	41.711	3,064,900
2015-02-02	48.440	48.760	47.310	47.920	40.478	3,066,300
2015-01-30	47.030	48.830	46.780	48.260	40.765	6,710,200
2015-01-29	53.810	56.170	46.940	47.770	40.351	10,098,600
2015-01-28	56.920	57.760	54.700	55.370	46.771	3,878,300
2015-01-27	56.190	56.860	56.080	56.370	47.615	1,614,500
2015-01-26	57.230	57.510	56.670	57.140	48.266	2,054,300
2015-01-23	59.150	59.440	56.250	56.840	48.012	3,089,100
2015-01-22	58.930	59.740	58.430	59.550	50.301	1,380,000
2015-01-21	57.660	58.630	57.360	58.610	49.507	1,685,100
2015-01-20	59.000	59.000	57.570	57.800	48.823	1,505,000
2015-01-16	57.970	58.580	57.310	58.520	49.431	1,460,000
2015-01-15	59.760	59.970	57.860	58.080	49.060	1,632,700
2015-01-14	59.890	60.230	58.580	59.520	50.276	1,580,300
2015-01-13	60.200	62.230	59.950	60.990	51.518	2,911,700
2015-01-12	58.980	60.520	58.460	59.700	50.428	8,195,200
2015-01-09	58.760	59.710	57.440	59.020	49.854	5,402,600
2015-01-08	57.530	58.910	57.360	58.730	49.609	1,533,700
2015-01-07	57.980	57.980	56.750	56.940	48.097	953,900
2015-01-06	58.440	58.500	57.130	57.170	48.291	1,625,500
2015-01-05	59.900	60.080	58.270	58.310	49.254	1,544,700
2015-01-02	60.370	60.640	59.690	60.310	50.943	740,900
2014-12-31	60.920	60.970	60.090	60.130	50.791	517,100
2014-12-30	60.860	61.300	60.760	60.800	51.357	571,700
2014-12-29	60.750	61.500	60.660	60.940	51.476	569,000
2014-12-26	60.890	61.210	60.640	60.890	51.433	768,500
2014-12-24	60.770	61.020	60.480	60.480	51.087	429,800
2014-12-23	60.440	61.390	60.140	60.820	51.374	999,600
2014-12-22	58.820	60.000	58.540	60.000	50.682	1,929,500
2014-12-19	58.960	59.470	58.230	58.690	49.575	1,902,100
2014-12-18	58.010	58.840	57.500	58.840	49.702	1,300,200
2014-12-17	55.040	57.240	54.950	57.200	48.316	1,601,700
2014-12-16	54.450	56.250	54.290	54.970	46.433	1,156,200
2014-12-15	56.150	56.440	54.470	54.760	46.255	1,429,500
2014-12-12	57.230	57.500	55.470	55.600	46.965	1,332,300
2014-12-11	58.950	59.990	57.680	57.870	48.882	1,480,800
2014-12-10	62.050	62.050	58.510	59.000	49.605	1,922,700
2014-12-09	61.150	62.400	61.070	62.340	52.413	942,600
2014-12-08	62.140	62.540	61.670	61.830	51.984	1,164,700
2014-12-05	61.650	63.380	61.650	62.380	52.446	1,572,100
2014-12-04	61.170	61.800	60.540	61.800	51.959	1,273,500
2014-12-03	59.160	61.600	58.840	61.400	51.622	1,702,600
2014-12-02	58.470	58.960	57.860	58.880	49.504	1,026,600
2014-12-01	59.000	59.380	58.080	58.340	49.050	1,527,500
2014-11-28	61.340	61.340	58.690	59.040	49.638	757,200
2014-11-26	61.410	61.710	60.890	61.670	51.849	678,000
2014-11-25	62.020	62.070	61.200	61.320	51.555	1,221,600
2014-11-24	62.120	62.170	61.590	61.850	52.001	770,300
2014-11-21	62.470	62.540	61.520	61.780	51.942	1,298,600
2014-11-20	61.050	61.830	60.800	61.550	51.748	1,183,700
2014-11-19	61.740	61.780	61.160	61.550	51.748	1,336,400
2014-11-18	61.560	61.980	61.470	61.690	51.866	1,207,900

← NewerPage 50 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.