Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	61.610	61.930	61.430	61.600	51.791	1,322,900
2014-11-14	61.630	62.110	61.120	61.740	51.908	3,264,700
2014-11-13	61.680	62.420	61.300	61.880	52.026	1,624,300
2014-11-12	61.920	62.200	61.440	61.560	51.757	1,412,700
2014-11-11	61.340	62.250	61.090	62.040	52.160	1,344,500
2014-11-10	61.110	61.590	60.900	61.450	51.664	1,113,500
2014-11-07	60.860	61.390	60.560	61.180	51.437	1,043,600
2014-11-06	60.630	60.980	59.900	60.860	51.168	1,168,000
2014-11-05	59.330	60.770	59.010	60.750	51.076	1,551,700
2014-11-04	59.030	59.220	58.550	58.800	49.436	1,421,500
2014-11-03	58.460	59.020	58.260	58.730	49.378	1,306,200
2014-10-31	58.200	58.520	57.710	58.380	49.083	1,302,000
2014-10-30	57.000	57.670	56.680	57.350	48.217	1,264,300
2014-10-29	58.060	58.090	56.800	57.190	48.083	1,701,100
2014-10-28	57.060	58.090	56.490	57.990	48.755	1,824,900
2014-10-27	56.630	56.970	55.530	56.530	47.528	1,046,000
2014-10-24	56.740	57.280	56.090	57.200	48.091	847,100
2014-10-23	57.240	58.350	55.970	56.800	47.755	2,413,700
2014-10-22	56.970	57.130	55.160	55.240	46.443	1,849,800
2014-10-21	55.820	56.760	55.630	56.530	47.528	1,795,400
2014-10-20	54.520	55.390	53.850	55.360	46.544	1,406,500
2014-10-17	54.540	55.650	54.250	54.590	45.897	1,935,200
2014-10-16	52.650	54.250	52.440	53.890	45.308	1,971,100
2014-10-15	52.550	54.060	51.350	53.720	45.165	2,058,200
2014-10-14	53.730	54.360	52.840	53.510	44.989	1,590,600
2014-10-13	55.040	55.740	53.080	53.160	44.695	1,113,300
2014-10-10	56.330	56.430	54.650	55.030	46.267	1,671,800
2014-10-09	58.500	58.680	56.250	56.300	47.335	1,300,200
2014-10-08	58.260	58.740	57.250	58.690	49.344	1,095,700
2014-10-07	59.200	59.740	58.410	58.460	49.151	1,204,200
2014-10-06	60.140	60.900	59.240	59.510	50.033	1,072,100
2014-10-03	58.920	59.270	58.240	58.980	49.588	1,592,900
2014-10-02	57.780	58.950	57.220	58.880	49.504	1,686,600
2014-10-01	58.730	58.770	57.280	57.790	48.587	2,150,800
2014-09-30	59.980	60.200	58.370	58.900	49.520	1,877,700
2014-09-29	60.110	60.530	59.850	60.030	50.471	1,047,400
2014-09-26	60.620	61.060	60.310	60.880	51.185	919,400
2014-09-25	62.800	62.800	60.560	60.630	50.975	1,480,500
2014-09-24	63.210	63.520	62.660	63.170	53.111	824,800
2014-09-23	63.190	63.550	62.840	63.060	53.018	834,100
2014-09-22	64.010	64.430	63.230	63.260	53.186	1,349,000
2014-09-19	65.050	65.130	63.880	64.050	53.850	1,136,300
2014-09-18	65.190	65.250	64.830	65.040	54.683	705,000
2014-09-17	65.000	65.450	64.640	64.940	54.599	1,016,700
2014-09-16	64.250	65.240	64.020	64.980	54.632	1,178,700
2014-09-15	64.060	64.470	63.440	64.290	54.052	669,100
2014-09-12	64.370	64.460	63.200	63.790	53.632	992,600
2014-09-11	64.020	64.900	63.940	64.350	54.103	1,368,100
2014-09-10	63.300	64.970	63.240	64.700	54.166	1,633,900
2014-09-09	63.720	63.870	63.180	63.420	53.094	615,700
2014-09-08	63.710	64.440	63.670	63.850	53.454	832,400
2014-09-05	63.390	63.760	63.080	63.720	53.345	427,000
2014-09-04	63.530	64.000	63.350	63.540	53.195	636,000
2014-09-03	64.140	64.500	63.500	63.560	53.211	493,600
2014-09-02	63.650	64.120	63.580	63.920	53.513	871,200
2014-08-29	63.400	63.860	63.200	63.580	53.228	666,200
2014-08-28	62.090	63.680	61.610	63.210	52.918	1,413,500
2014-08-27	62.110	62.600	62.110	62.400	52.240	859,900
2014-08-26	62.520	62.540	62.090	62.340	52.190	817,900
2014-08-25	62.160	62.330	61.770	62.300	52.156	481,000

← NewerPage 51 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.