Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	61.970	62.270	61.480	62.050	50.778	474,600
2012-12-19	61.750	62.510	61.750	62.020	50.753	792,000
2012-12-18	60.180	61.820	60.180	61.790	50.565	774,700
2012-12-17	59.380	60.220	59.380	60.190	49.256	734,000
2012-12-14	59.360	59.880	59.010	59.370	48.585	365,500
2012-12-13	59.340	60.000	58.880	59.270	48.503	609,800
2012-12-12	60.070	60.220	59.150	59.390	48.601	370,100
2012-12-11	59.900	60.630	59.680	59.900	48.855	715,500
2012-12-10	59.200	59.960	58.490	59.760	48.741	437,100
2012-12-07	59.380	59.410	58.940	59.200	48.284	478,300
2012-12-06	59.150	59.430	58.850	59.180	48.268	439,500
2012-12-05	58.990	59.480	58.520	59.140	48.235	462,500
2012-12-04	58.930	59.390	58.610	58.960	48.088	548,800
2012-12-03	60.110	60.540	58.760	58.830	47.982	939,400
2012-11-30	60.000	60.710	59.540	59.790	48.765	1,041,600
2012-11-29	59.480	60.530	59.250	60.170	49.075	1,151,600
2012-11-28	57.850	59.220	57.430	59.190	48.276	1,013,600
2012-11-27	57.120	58.080	56.030	57.910	47.232	752,400
2012-11-26	57.250	57.820	57.010	57.490	46.889	503,000
2012-11-23	56.780	58.100	56.690	57.540	46.930	335,800
2012-11-21	56.610	56.920	56.130	56.410	46.008	457,000
2012-11-20	56.310	56.950	56.210	56.410	46.008	857,700
2012-11-19	55.190	56.790	55.190	56.380	45.984	820,100
2012-11-16	54.310	54.770	53.980	54.310	44.296	879,800
2012-11-15	54.830	54.910	53.600	54.080	44.108	636,800
2012-11-14	55.710	56.380	54.220	54.340	44.320	485,100
2012-11-13	55.160	56.610	55.160	55.650	45.389	854,100
2012-11-12	54.560	55.550	54.560	55.110	44.948	444,100
2012-11-09	54.290	55.250	53.880	54.210	44.214	740,700
2012-11-08	55.530	56.180	54.480	54.490	44.442	912,200
2012-11-07	56.080	56.430	55.070	55.510	45.274	831,600
2012-11-06	56.890	57.440	56.700	57.020	46.506	734,900
2012-11-05	55.980	56.870	55.980	56.810	46.335	688,900
2012-11-02	57.110	57.190	55.780	56.230	45.862	721,500
2012-11-01	55.380	57.070	54.630	56.790	46.318	1,062,800
2012-10-31	55.460	55.500	54.970	55.110	44.948	719,700
2012-10-26	55.080	55.670	54.880	55.290	45.095	753,600
2012-10-25	55.390	55.550	54.650	55.090	44.932	796,500
2012-10-24	55.890	56.000	54.910	55.010	44.867	1,086,800
2012-10-23	54.800	55.780	54.410	55.430	45.209	1,385,100
2012-10-22	55.130	56.230	55.130	56.180	45.821	1,466,400
2012-10-19	55.690	56.260	54.890	55.330	45.128	1,820,200
2012-10-18	52.850	56.100	52.000	55.720	45.446	2,688,100
2012-10-17	53.950	54.430	53.720	54.280	44.271	840,100
2012-10-16	52.740	53.880	52.180	53.800	43.880	896,800
2012-10-15	52.060	52.620	51.860	52.350	42.697	1,245,600
2012-10-12	52.400	52.890	51.860	52.010	42.420	344,200
2012-10-11	52.410	52.780	52.230	52.330	42.681	398,700
2012-10-10	52.820	52.850	51.770	51.840	42.281	561,100
2012-10-09	53.550	53.550	52.510	52.680	42.966	872,300
2012-10-08	53.780	53.980	53.270	53.590	43.708	613,500
2012-10-05	54.130	54.630	53.940	54.350	44.328	992,400
2012-10-04	53.350	53.980	53.190	53.750	43.839	718,900
2012-10-03	52.970	53.350	52.720	53.010	43.235	658,900
2012-10-02	52.880	53.060	52.520	53.000	43.227	703,100
2012-10-01	53.160	53.710	52.430	52.700	42.983	1,104,100
2012-09-28	52.000	52.800	51.770	52.680	42.966	807,900
2012-09-27	51.730	52.530	51.520	52.410	42.746	795,300
2012-09-26	51.680	51.920	50.880	51.560	42.053	753,100
2012-09-25	52.980	53.230	51.640	51.650	42.126	772,100

← NewerPage 59 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.