Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	62.960	63.170	62.030	62.200	51.090	526,500
2013-03-19	62.560	62.800	61.990	62.610	51.426	597,400
2013-03-18	62.350	62.800	62.080	62.440	51.287	1,054,200
2013-03-15	65.330	65.340	63.100	63.210	51.919	1,321,200
2013-03-14	65.190	65.600	64.740	65.560	53.850	271,400
2013-03-13	64.890	65.270	64.450	64.980	53.373	388,600
2013-03-12	65.470	65.820	64.890	64.900	53.110	439,200
2013-03-11	65.400	65.480	64.810	65.420	53.536	415,000
2013-03-08	64.680	65.640	64.320	65.610	53.691	648,700
2013-03-07	64.740	65.180	64.030	64.210	52.546	545,900
2013-03-06	63.950	65.250	63.780	64.630	52.889	921,400
2013-03-05	64.010	64.760	63.460	63.560	52.014	1,125,300
2013-03-04	64.100	64.480	63.320	63.590	52.038	704,200
2013-03-01	64.410	64.650	63.380	64.290	52.611	718,200
2013-02-28	65.210	65.720	65.080	65.080	53.258	350,400
2013-02-27	63.860	65.520	63.790	65.220	53.372	244,900
2013-02-26	63.680	64.160	63.500	63.860	52.259	515,600
2013-02-25	65.310	65.310	63.400	63.400	51.883	665,100
2013-02-22	64.480	65.250	64.390	65.000	53.192	551,300
2013-02-21	63.760	64.280	63.260	64.130	52.480	694,100
2013-02-20	65.700	65.930	64.050	64.060	52.423	462,100
2013-02-19	65.650	66.810	65.650	65.840	53.880	731,100
2013-02-15	65.370	65.860	65.000	65.420	53.536	378,800
2013-02-14	65.850	65.990	65.280	65.410	53.528	585,300
2013-02-13	64.050	66.830	64.050	66.150	54.133	1,949,000
2013-02-12	62.450	62.940	62.270	62.700	51.310	376,300
2013-02-11	62.680	62.940	62.400	62.760	51.359	428,200
2013-02-08	61.780	63.020	61.780	62.660	51.277	422,700
2013-02-07	62.070	62.090	61.190	61.580	50.393	509,300
2013-02-06	61.790	62.640	61.650	62.030	50.762	562,700
2013-02-05	61.900	62.700	61.900	62.270	50.958	687,200
2013-02-04	61.240	61.990	61.120	61.600	50.410	609,600
2013-02-01	61.970	61.970	61.160	61.750	50.533	725,300
2013-01-31	61.990	62.030	61.280	61.310	50.172	715,100
2013-01-30	63.260	63.260	62.330	62.490	51.138	552,400
2013-01-29	62.990	63.500	62.870	63.190	51.711	663,600
2013-01-28	62.500	63.350	62.100	63.160	51.686	879,900
2013-01-25	62.520	62.800	61.420	62.430	51.089	1,025,300
2013-01-24	63.490	63.590	60.710	62.110	50.827	1,892,000
2013-01-23	65.730	67.750	63.880	64.670	52.922	2,728,900
2013-01-22	64.530	64.700	63.980	64.330	52.644	1,056,600
2013-01-18	65.540	65.540	64.330	64.440	52.734	754,700
2013-01-17	65.020	65.580	64.850	65.260	53.405	640,800
2013-01-16	64.870	65.000	64.420	64.610	52.873	377,600
2013-01-15	64.600	65.350	64.290	65.100	53.274	793,000
2013-01-14	63.910	64.630	63.750	64.630	52.889	259,200
2013-01-11	64.160	64.240	63.550	63.970	52.349	406,300
2013-01-10	64.410	64.710	63.720	64.170	52.513	403,400
2013-01-09	63.900	64.310	63.590	64.120	52.472	389,800
2013-01-08	64.400	64.590	63.520	63.770	52.186	318,000
2013-01-07	64.120	65.080	64.000	64.950	53.151	668,600
2013-01-04	63.820	64.810	63.780	64.630	52.889	441,300
2013-01-03	64.330	64.700	63.570	63.880	52.276	408,000
2013-01-02	63.690	64.720	63.690	64.300	52.619	568,100
2012-12-31	60.610	62.360	60.610	62.120	50.835	343,700
2012-12-28	61.270	61.610	60.860	60.890	49.829	228,000
2012-12-27	61.820	62.140	60.720	61.700	50.492	372,900
2012-12-26	62.060	62.400	61.550	61.670	50.467	327,400
2012-12-24	61.430	61.980	61.110	61.930	50.680	156,700
2012-12-21	61.130	62.110	60.730	61.660	50.459	1,179,400

← NewerPage 58 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.