Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	63.390	63.690	62.900	62.980	51.929	409,600
2013-06-13	61.670	63.560	61.520	63.360	52.242	398,800
2013-06-12	63.110	63.300	61.830	61.880	51.022	593,700
2013-06-11	62.750	63.400	61.960	62.840	51.615	583,400
2013-06-10	64.320	64.510	63.030	63.500	52.157	942,800
2013-06-07	64.400	64.530	63.330	64.140	52.683	673,400
2013-06-06	64.800	65.390	63.410	64.370	52.872	1,116,700
2013-06-05	65.630	65.910	64.640	64.790	53.217	450,700
2013-06-04	65.790	66.640	65.350	65.850	54.088	345,700
2013-06-03	66.900	67.070	65.160	65.740	53.997	933,800
2013-05-31	68.320	68.550	66.830	66.920	54.967	992,000
2013-05-30	67.540	69.030	67.450	69.000	56.675	1,031,500
2013-05-29	67.080	67.790	66.920	67.490	55.435	448,800
2013-05-28	67.320	67.770	67.190	67.750	55.648	781,700
2013-05-24	66.220	66.600	66.080	66.440	54.572	439,500
2013-05-23	65.610	66.620	65.010	66.610	54.712	600,700
2013-05-22	66.940	67.960	66.020	66.430	54.564	444,200
2013-05-21	66.460	67.450	66.460	66.940	54.983	431,400
2013-05-20	67.210	67.210	66.000	66.320	54.474	887,800
2013-05-17	66.610	67.650	66.480	67.340	55.312	715,400
2013-05-16	65.680	66.670	65.650	66.270	54.433	837,000
2013-05-15	64.690	65.840	64.680	65.830	54.071	635,600
2013-05-14	63.860	65.000	63.860	64.860	53.275	557,100
2013-05-13	64.150	64.210	63.630	63.970	52.544	710,200
2013-05-10	63.560	64.210	63.380	64.150	52.691	600,800
2013-05-09	63.380	63.900	62.930	63.370	52.051	534,400
2013-05-08	62.000	63.530	61.910	63.530	52.182	807,400
2013-05-07	61.560	62.450	61.450	62.180	51.073	686,500
2013-05-06	61.220	61.690	60.950	61.550	50.556	563,900
2013-05-03	60.540	61.950	60.540	61.270	50.326	466,100
2013-05-02	59.420	60.000	59.030	59.880	49.184	465,700
2013-05-01	60.820	61.240	59.050	59.130	48.568	648,000
2013-04-30	59.650	61.250	59.250	61.250	50.309	1,170,600
2013-04-29	58.980	59.670	58.740	59.470	48.847	845,100
2013-04-26	59.400	59.620	58.490	58.860	48.346	610,700
2013-04-25	59.480	59.570	59.070	59.280	48.691	1,125,800
2013-04-24	59.350	59.910	58.790	59.000	48.461	1,667,900
2013-04-23	59.250	59.660	58.810	59.120	48.560	843,500
2013-04-22	58.790	59.480	57.940	58.990	48.453	774,800
2013-04-19	57.070	58.970	56.640	58.820	48.313	1,526,500
2013-04-18	58.960	58.990	57.010	57.750	47.435	2,157,100
2013-04-17	60.810	61.090	60.020	60.240	49.480	950,100
2013-04-16	59.950	61.640	59.380	61.610	50.605	719,500
2013-04-15	60.360	60.500	58.910	59.240	48.658	861,200
2013-04-12	61.900	62.060	60.490	60.870	49.997	731,200
2013-04-11	62.340	63.270	61.860	61.930	50.868	937,900
2013-04-10	61.080	62.280	60.450	62.240	51.123	1,075,800
2013-04-09	62.410	62.690	61.270	61.920	50.860	676,200
2013-04-08	61.610	62.640	61.050	62.190	51.081	632,600
2013-04-05	60.120	62.030	60.070	61.770	50.737	770,100
2013-04-04	60.370	61.290	60.370	61.050	50.145	387,400
2013-04-03	61.200	61.680	59.780	60.260	49.496	597,900
2013-04-02	61.500	61.530	60.930	61.160	50.235	581,200
2013-04-01	62.220	62.540	60.920	61.300	50.350	746,900
2013-03-28	61.640	62.680	61.330	62.520	51.353	436,100
2013-03-27	61.530	62.330	61.260	61.750	50.720	658,700
2013-03-26	61.990	62.450	61.770	62.010	50.934	471,700
2013-03-25	61.340	62.150	60.740	61.820	50.778	737,000
2013-03-22	62.390	62.440	60.980	61.170	50.244	678,600
2013-03-21	61.750	62.470	60.960	62.190	51.081	922,000

← NewerPage 57 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.