Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	66.170	67.250	65.850	66.040	54.846	1,408,300
2014-03-03	65.230	66.250	65.160	65.740	54.597	729,600
2014-02-28	65.490	66.470	65.350	65.990	54.804	380,700
2014-02-27	65.380	65.670	65.070	65.580	54.464	274,300
2014-02-26	65.660	65.660	64.320	65.560	54.447	565,900
2014-02-25	63.990	64.660	63.590	64.280	53.384	481,100
2014-02-24	63.920	64.130	63.590	63.840	53.019	513,900
2014-02-21	64.580	64.840	63.820	63.910	53.077	666,900
2014-02-20	64.450	64.750	64.360	64.440	53.517	553,600
2014-02-19	64.500	65.150	64.360	64.410	53.492	749,300
2014-02-18	65.390	65.390	64.320	64.480	53.550	451,500
2014-02-14	64.870	65.480	64.590	65.260	54.198	245,400
2014-02-13	64.160	65.070	63.600	64.810	53.824	392,500
2014-02-12	64.080	64.590	64.080	64.470	53.542	451,500
2014-02-11	63.600	64.450	63.460	64.100	53.235	377,200
2014-02-10	63.150	64.110	63.150	63.710	52.911	356,300
2014-02-07	63.100	63.570	62.830	63.480	52.720	337,500
2014-02-06	62.550	63.040	62.300	62.880	52.221	409,600
2014-02-05	62.100	62.610	60.920	62.490	51.898	820,400
2014-02-04	63.180	63.180	61.880	62.210	51.665	1,088,200
2014-02-03	64.480	64.540	62.150	62.230	51.682	1,334,800
2014-01-31	64.060	65.100	64.010	64.180	53.301	646,600
2014-01-30	65.270	65.640	64.180	64.620	53.667	723,400
2014-01-29	63.830	66.530	63.230	65.250	54.190	1,610,000
2014-01-28	63.690	63.780	62.570	63.200	52.487	717,000
2014-01-27	63.270	64.170	62.660	63.590	52.811	550,000
2014-01-24	65.290	65.290	63.230	63.310	52.579	758,500
2014-01-23	65.930	66.240	65.220	65.520	54.414	389,800
2014-01-22	66.540	66.770	66.000	66.300	55.062	254,500
2014-01-21	66.190	66.490	65.910	66.150	54.937	420,300
2014-01-17	66.390	66.390	65.740	66.000	54.813	382,000
2014-01-16	66.690	66.860	66.160	66.370	55.120	342,000
2014-01-15	66.630	67.310	66.630	66.740	55.427	444,400
2014-01-14	65.820	66.620	65.500	66.610	55.319	535,700
2014-01-13	66.290	66.560	65.480	65.750	54.605	744,800
2014-01-10	65.870	66.510	65.420	66.490	55.220	929,800
2014-01-09	65.550	66.380	65.000	65.830	54.671	1,037,300
2014-01-08	63.640	64.900	63.640	64.870	53.874	1,125,600
2014-01-07	63.530	63.960	62.900	63.540	52.770	662,700
2014-01-06	63.370	63.370	62.390	63.110	52.413	842,700
2014-01-03	63.240	63.340	62.780	63.250	52.529	402,000
2014-01-02	63.380	63.600	62.600	63.140	52.437	548,800
2013-12-31	63.180	63.550	63.120	63.390	52.645	386,900
2013-12-30	63.560	63.950	63.260	63.260	52.537	476,300
2013-12-27	63.510	63.940	63.370	63.560	52.786	276,600
2013-12-26	63.010	63.560	63.000	63.370	52.628	363,300
2013-12-24	62.300	62.960	62.020	62.660	52.039	412,500
2013-12-23	63.830	63.830	62.420	62.460	51.873	1,068,500
2013-12-20	62.910	63.920	62.790	63.590	52.811	1,135,800
2013-12-19	63.430	63.690	62.480	63.130	52.429	1,333,600
2013-12-18	66.000	66.330	63.630	63.810	52.994	2,349,100
2013-12-17	68.120	68.810	67.820	68.770	57.113	519,800
2013-12-16	68.270	69.330	67.930	68.060	56.523	320,600
2013-12-13	67.750	67.980	67.520	67.930	56.415	281,300
2013-12-12	67.970	68.410	67.440	67.540	56.092	584,600
2013-12-11	69.400	69.850	67.980	68.160	56.607	462,900
2013-12-10	69.380	70.000	69.350	69.490	57.512	418,900
2013-12-09	69.540	69.790	69.270	69.550	57.561	393,400
2013-12-06	68.930	69.680	68.840	69.520	57.537	349,000
2013-12-05	67.760	68.720	67.410	68.300	56.527	532,700

← NewerPage 54 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.