Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	68.030	68.690	67.310	67.920	56.212	407,200
2013-12-03	68.630	69.080	67.730	68.260	56.494	503,300
2013-12-02	68.870	69.830	68.510	68.890	57.015	643,500
2013-11-29	69.190	69.500	68.680	68.710	56.866	267,000
2013-11-27	68.030	69.030	67.760	69.000	57.106	522,900
2013-11-26	68.500	68.650	67.920	67.990	56.270	678,300
2013-11-25	68.250	68.690	68.120	68.500	56.692	395,500
2013-11-22	68.100	68.390	67.710	68.290	56.519	305,600
2013-11-21	67.410	68.330	67.090	68.130	56.386	468,700
2013-11-20	67.330	67.580	67.060	67.280	55.683	374,700
2013-11-19	67.470	67.690	66.910	67.240	55.650	381,300
2013-11-18	67.770	67.820	67.250	67.530	55.890	357,300
2013-11-15	67.510	67.680	67.320	67.580	55.931	372,000
2013-11-14	67.570	67.910	67.290	67.550	55.906	328,100
2013-11-13	67.020	67.590	66.870	67.410	55.790	432,100
2013-11-12	67.230	67.880	66.910	67.240	55.650	620,900
2013-11-11	67.200	67.540	66.890	67.350	55.741	317,200
2013-11-08	66.460	67.340	66.460	67.340	55.732	513,100
2013-11-07	67.180	67.520	66.440	66.580	55.103	328,400
2013-11-06	66.890	67.450	66.720	67.080	55.517	208,500
2013-11-05	66.920	67.260	66.250	66.690	55.194	296,600
2013-11-04	66.790	67.370	66.790	67.160	55.583	484,900
2013-11-01	66.120	67.010	66.110	66.770	55.261	412,700
2013-10-31	66.350	66.660	65.920	66.190	54.781	654,100
2013-10-30	66.920	67.130	65.980	66.260	54.839	527,300
2013-10-29	67.100	67.430	66.250	66.840	55.319	564,400
2013-10-28	67.470	67.780	66.780	67.120	55.550	472,400
2013-10-25	67.580	67.980	66.680	67.600	55.948	378,000
2013-10-24	67.300	67.770	67.170	67.600	55.948	417,500
2013-10-23	67.000	67.440	66.800	67.390	55.774	407,800
2013-10-22	67.010	67.440	66.900	67.190	55.608	559,500
2013-10-21	67.440	67.490	66.550	66.790	55.277	850,600
2013-10-18	66.890	67.410	66.440	67.300	55.699	931,600
2013-10-17	64.650	67.450	64.020	67.450	55.823	2,281,400
2013-10-16	64.570	64.840	64.160	64.420	53.316	1,072,700
2013-10-15	64.000	64.560	63.630	64.240	53.167	769,600
2013-10-14	63.400	64.190	63.300	63.990	52.960	654,400
2013-10-11	63.320	63.650	63.000	63.530	52.579	1,220,400
2013-10-10	63.380	63.830	63.350	63.760	52.769	559,500
2013-10-09	63.360	63.620	62.770	63.040	52.174	860,000
2013-10-08	64.010	64.120	63.290	63.330	52.414	937,200
2013-10-07	64.190	64.790	62.930	64.140	53.084	559,600
2013-10-04	63.880	64.740	63.690	64.650	53.506	909,900
2013-10-03	63.590	64.310	63.280	63.950	52.927	841,600
2013-10-02	63.300	63.820	62.990	63.770	52.778	799,800
2013-10-01	62.650	64.240	62.500	63.690	52.712	884,600
2013-09-30	62.100	63.040	62.020	62.940	52.091	643,200
2013-09-27	62.780	63.070	62.410	62.770	51.950	352,700
2013-09-26	62.440	63.400	62.440	62.950	52.099	738,000
2013-09-25	62.370	62.800	62.040	62.270	51.536	501,800
2013-09-24	62.270	62.740	60.890	62.470	51.702	965,000
2013-09-23	63.000	63.420	62.710	63.020	52.157	696,000
2013-09-20	63.650	64.160	62.970	63.170	52.281	1,176,400
2013-09-19	63.430	64.390	63.330	63.580	52.620	653,000
2013-09-18	63.380	63.510	62.730	63.250	52.347	1,035,500
2013-09-17	63.420	63.750	62.880	63.350	52.430	641,000
2013-09-16	63.710	63.740	62.970	63.520	52.571	838,700
2013-09-13	63.110	63.650	62.710	63.100	52.223	432,500
2013-09-12	63.380	63.620	62.650	63.180	52.289	678,300
2013-09-11	63.920	64.010	62.750	63.530	52.579	602,600

← NewerPage 55 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.