Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	62.740	64.100	62.690	64.090	52.844	1,054,900
2013-09-09	62.190	62.710	61.920	62.200	51.286	488,100
2013-09-06	62.580	62.880	61.610	61.960	51.088	674,500
2013-09-05	62.410	62.970	62.090	62.340	51.401	560,300
2013-09-04	62.080	62.800	61.770	62.260	51.335	793,500
2013-09-03	63.050	63.280	61.700	62.130	51.228	1,022,300
2013-08-30	62.750	63.200	62.070	62.370	51.426	578,100
2013-08-29	62.400	63.230	62.370	62.760	51.747	407,500
2013-08-28	62.500	62.870	62.370	62.550	51.574	467,700
2013-08-27	62.350	63.040	62.000	62.590	51.607	633,700
2013-08-26	62.870	63.610	62.820	62.920	51.879	586,600
2013-08-23	62.930	63.080	62.380	62.840	51.813	485,200
2013-08-22	62.240	62.980	62.020	62.640	51.648	253,900
2013-08-21	62.290	62.750	61.910	62.030	51.145	311,800
2013-08-20	62.330	63.040	62.210	62.420	51.467	335,600
2013-08-19	62.100	62.630	61.960	62.400	51.450	503,600
2013-08-16	62.250	62.460	61.870	62.300	51.368	494,300
2013-08-15	62.430	62.670	62.000	62.460	51.500	788,200
2013-08-14	63.250	63.640	62.650	62.920	51.879	556,700
2013-08-13	63.300	63.510	62.870	63.270	52.168	415,900
2013-08-12	62.700	63.640	62.700	63.400	52.275	438,400
2013-08-09	62.990	63.490	62.730	62.910	51.871	589,000
2013-08-08	63.360	63.600	62.900	63.170	52.085	696,000
2013-08-07	62.810	63.330	62.570	63.120	52.044	1,038,500
2013-08-06	63.000	63.270	62.740	63.140	52.061	1,008,200
2013-08-05	62.330	63.360	62.130	63.260	52.160	1,351,900
2013-08-02	62.300	62.680	61.880	62.320	51.385	1,831,200
2013-08-01	62.490	62.890	62.310	62.380	51.434	1,296,900
2013-07-31	61.890	62.990	61.840	62.010	51.129	1,172,000
2013-07-30	61.800	62.900	61.530	61.880	51.022	1,418,200
2013-07-29	61.430	62.010	61.250	61.750	50.915	946,200
2013-07-26	62.200	62.420	61.480	61.740	50.906	1,034,500
2013-07-25	62.560	62.950	62.200	62.480	51.516	1,172,100
2013-07-24	62.980	63.150	62.300	62.640	51.648	798,000
2013-07-23	62.840	63.110	62.470	62.810	51.789	603,800
2013-07-22	62.720	62.920	62.090	62.560	51.582	1,004,700
2013-07-19	62.460	63.020	61.790	62.820	51.797	1,027,800
2013-07-18	63.070	63.270	60.160	62.770	51.756	2,510,200
2013-07-17	64.960	65.500	64.700	64.790	53.421	689,400
2013-07-16	64.870	65.240	63.890	64.700	53.347	645,000
2013-07-15	64.800	65.270	64.340	64.640	53.297	587,200
2013-07-12	65.030	65.070	64.190	64.800	53.429	654,200
2013-07-11	66.330	66.390	64.770	65.060	53.644	599,200
2013-07-10	64.780	65.600	64.660	65.210	53.767	518,600
2013-07-09	63.820	65.150	63.720	64.690	53.339	466,900
2013-07-08	63.700	64.280	63.070	63.370	52.250	530,600
2013-07-05	63.420	63.910	63.080	63.670	52.498	338,800
2013-07-03	62.730	63.240	62.550	62.850	51.822	272,600
2013-07-02	63.080	63.690	62.700	63.040	51.978	540,500
2013-07-01	62.590	63.590	62.580	63.030	51.970	780,700
2013-06-28	62.570	63.790	61.710	62.290	51.360	996,300
2013-06-27	63.020	63.300	62.550	62.750	51.739	430,300
2013-06-26	62.940	63.180	62.180	62.660	51.665	468,100
2013-06-25	61.930	62.470	61.750	62.210	51.294	600,400
2013-06-24	61.300	61.750	60.250	61.230	50.486	802,800
2013-06-21	62.620	62.720	61.470	61.970	51.096	976,900
2013-06-20	62.430	63.070	61.960	62.250	51.327	851,100
2013-06-19	63.980	64.090	63.360	63.400	52.275	368,700
2013-06-18	63.220	64.410	63.220	63.990	52.761	267,100
2013-06-17	63.590	63.840	62.900	63.300	52.193	524,100

← NewerPage 56 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.