Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	61.760	62.160	61.360	61.810	51.746	591,100
2014-08-21	62.000	62.480	61.700	61.920	51.838	683,000
2014-08-20	61.690	62.030	61.380	61.930	51.847	1,183,100
2014-08-19	61.730	61.970	61.470	61.970	51.880	772,900
2014-08-18	61.390	62.170	61.390	61.660	51.621	741,100
2014-08-15	60.660	61.210	60.310	61.160	51.202	1,478,900
2014-08-14	61.290	61.420	60.400	60.670	50.792	1,122,200
2014-08-13	60.770	61.690	60.500	61.390	51.395	1,019,600
2014-08-12	60.640	60.960	60.270	60.520	50.666	1,243,200
2014-08-11	61.700	61.780	60.830	60.890	50.976	992,100
2014-08-08	60.660	61.020	60.130	60.920	51.001	1,765,200
2014-08-07	61.770	61.920	60.360	60.600	50.733	1,356,200
2014-08-06	61.350	61.750	60.900	61.280	51.302	1,040,800
2014-08-05	61.500	62.590	61.230	61.460	51.453	2,230,100
2014-08-04	61.790	62.100	61.050	61.970	51.880	1,451,700
2014-08-01	60.970	62.470	60.750	61.750	51.696	3,081,300
2014-07-31	66.710	66.710	59.860	61.340	51.353	5,793,300
2014-07-30	67.580	68.090	66.580	66.710	55.848	1,572,400
2014-07-29	70.000	70.020	67.220	67.250	56.300	1,585,100
2014-07-28	68.940	69.130	68.140	68.880	57.665	1,056,500
2014-07-25	67.580	69.170	67.580	69.070	57.824	1,928,200
2014-07-24	68.600	68.600	67.190	67.540	56.543	1,654,700
2014-07-23	68.630	69.090	67.960	68.390	57.255	1,500,100
2014-07-22	69.270	69.720	68.490	68.490	57.339	980,900
2014-07-21	69.740	70.360	69.120	69.130	57.874	802,100
2014-07-18	69.640	70.510	69.500	70.200	58.770	1,422,300
2014-07-17	68.610	70.200	68.110	69.430	58.126	2,059,000
2014-07-16	70.350	71.070	68.730	69.070	57.824	2,726,300
2014-07-15	76.030	76.280	68.320	70.030	58.628	14,564,100
2014-07-14	72.420	72.790	72.150	72.620	60.796	478,000
2014-07-11	71.580	72.050	71.390	72.000	60.277	311,900
2014-07-10	71.100	71.930	70.880	71.600	59.942	340,300
2014-07-09	72.600	72.790	71.820	72.080	60.344	346,400
2014-07-08	72.150	72.450	71.910	72.260	60.495	339,200
2014-07-07	71.980	72.410	71.910	72.220	60.461	376,500
2014-07-03	72.060	72.550	72.020	72.460	60.662	331,400
2014-07-02	71.920	72.240	71.630	71.930	60.218	462,400
2014-07-01	71.820	72.580	71.750	72.120	60.378	453,500
2014-06-30	71.930	71.930	70.940	71.500	59.858	520,500
2014-06-27	70.790	71.850	70.510	71.850	60.151	775,800
2014-06-26	71.290	71.470	70.590	71.070	59.498	310,500
2014-06-25	70.620	71.390	70.550	71.220	59.624	377,200
2014-06-24	71.140	71.880	70.470	70.550	59.063	472,700
2014-06-23	71.470	71.590	71.010	71.190	59.599	356,200
2014-06-20	71.630	71.830	71.080	71.520	59.875	422,300
2014-06-19	71.070	71.560	71.070	71.320	59.708	276,400
2014-06-18	71.420	71.650	70.580	71.080	59.507	402,300
2014-06-17	70.400	71.700	70.260	71.340	59.725	723,300
2014-06-16	71.060	71.190	70.380	70.440	58.971	495,000
2014-06-13	70.810	71.200	70.740	71.000	59.440	598,800
2014-06-12	71.520	71.840	70.740	70.830	59.298	356,600
2014-06-11	71.710	72.370	71.300	71.600	59.942	381,900
2014-06-10	72.130	72.420	71.680	72.220	60.231	379,300
2014-06-09	72.060	72.690	72.020	72.230	60.239	474,600
2014-06-06	71.580	72.320	71.460	72.180	60.198	540,000
2014-06-05	71.130	71.860	70.750	71.470	59.606	658,900
2014-06-04	69.830	70.910	69.650	70.850	59.088	697,200
2014-06-03	69.380	70.310	69.150	70.020	58.396	503,500
2014-06-02	69.290	69.820	68.860	69.660	58.096	379,200
2014-05-30	69.180	69.480	68.860	69.190	57.704	323,900

← NewerPage 52 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.