Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	68.630	69.390	68.200	69.330	57.821	407,400
2014-05-28	68.420	68.620	67.890	68.440	57.079	375,600
2014-05-27	68.940	69.300	68.520	68.580	57.195	226,600
2014-05-23	68.090	68.880	67.930	68.660	57.262	434,100
2014-05-22	68.000	68.470	67.780	68.070	56.770	396,000
2014-05-21	67.740	68.320	67.520	68.070	56.770	507,100
2014-05-20	67.920	68.080	67.250	67.470	56.270	561,600
2014-05-19	67.580	68.640	67.470	67.890	56.620	607,600
2014-05-16	67.730	67.890	67.020	67.720	56.478	673,100
2014-05-15	68.820	69.130	67.500	67.670	56.436	728,100
2014-05-14	68.900	69.340	68.700	68.980	57.529	349,900
2014-05-13	69.360	69.890	69.040	69.070	57.604	401,600
2014-05-12	68.600	69.580	68.600	69.360	57.846	383,500
2014-05-09	68.040	68.500	67.680	68.270	56.937	381,400
2014-05-08	68.330	68.880	67.970	68.140	56.828	628,700
2014-05-07	68.460	68.690	68.000	68.500	57.129	555,800
2014-05-06	68.320	68.750	68.070	68.240	56.912	803,500
2014-05-05	67.800	68.910	67.800	68.570	57.187	548,100
2014-05-02	67.830	68.630	67.460	68.100	56.795	633,700
2014-05-01	67.540	67.960	67.260	67.740	56.495	450,600
2014-04-30	66.610	67.230	66.270	67.040	55.911	481,100
2014-04-29	66.310	67.080	66.310	66.590	55.536	410,500
2014-04-28	66.220	66.310	65.370	66.020	55.060	507,900
2014-04-25	66.610	66.730	65.750	65.850	54.918	363,800
2014-04-24	67.100	67.190	66.740	66.840	55.744	677,100
2014-04-23	67.790	68.230	66.820	67.070	55.936	705,200
2014-04-22	67.400	67.860	67.190	67.740	56.495	448,500
2014-04-21	66.550	67.240	66.150	67.200	56.044	706,300
2014-04-17	66.950	67.030	65.300	66.680	55.611	437,400
2014-04-16	66.050	66.430	65.640	66.280	55.277	492,600
2014-04-15	65.720	65.840	64.550	65.620	54.727	686,200
2014-04-14	65.180	65.800	64.890	65.590	54.702	572,300
2014-04-11	64.900	65.700	64.650	64.860	54.093	497,300
2014-04-10	65.980	66.370	65.050	65.130	54.318	719,500
2014-04-09	65.600	66.470	65.490	66.070	55.102	754,500
2014-04-08	64.880	65.700	64.690	65.370	54.518	499,300
2014-04-07	66.080	66.090	64.910	65.030	54.235	415,500
2014-04-04	67.230	67.230	65.570	66.110	55.135	546,000
2014-04-03	67.020	67.500	66.630	66.800	55.711	444,500
2014-04-02	66.670	67.080	66.110	66.920	55.811	329,400
2014-04-01	66.590	66.870	65.880	66.450	55.419	475,300
2014-03-31	65.500	66.630	65.230	66.420	55.394	510,900
2014-03-28	64.880	65.290	64.690	65.100	54.293	351,400
2014-03-27	64.490	65.110	64.350	64.890	54.118	495,000
2014-03-26	65.050	65.530	64.350	64.360	53.676	420,500
2014-03-25	65.170	65.490	64.620	64.850	54.084	336,100
2014-03-24	64.830	65.470	64.160	64.420	53.726	643,500
2014-03-21	64.430	65.240	64.190	64.660	53.926	1,080,700
2014-03-20	64.280	64.440	63.660	64.080	53.442	690,800
2014-03-19	64.810	65.070	64.080	64.300	53.626	241,200
2014-03-18	64.540	64.820	64.180	64.760	54.009	437,200
2014-03-17	64.070	64.510	63.610	64.350	53.668	460,900
2014-03-14	64.040	64.800	63.440	63.530	52.984	603,200
2014-03-13	65.040	65.420	64.120	64.200	53.542	606,800
2014-03-12	64.840	65.210	64.640	65.010	54.218	615,600
2014-03-11	65.460	66.110	65.450	65.540	54.431	479,500
2014-03-10	66.300	66.700	65.550	65.970	54.788	467,300
2014-03-07	66.780	66.990	66.190	66.550	55.269	405,000
2014-03-06	66.180	66.960	66.170	66.580	55.294	245,700
2014-03-05	66.100	66.380	65.670	66.040	54.846	365,300

← NewerPage 53 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.