Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	52.750	53.090	52.650	52.870	43.121	678,200
2012-09-21	53.970	54.320	53.180	53.210	43.399	982,200
2012-09-20	53.630	53.720	53.260	53.580	43.700	971,700
2012-09-19	52.940	54.640	52.810	54.270	44.263	1,951,200
2012-09-18	52.860	53.100	51.860	52.680	42.966	1,350,900
2012-09-17	53.680	53.740	53.370	53.460	43.602	728,600
2012-09-14	53.690	54.140	53.650	53.890	43.953	1,577,500
2012-09-13	54.120	54.240	52.870	53.480	43.619	2,785,200
2012-09-12	56.440	56.720	54.460	54.680	44.597	1,450,400
2012-09-11	56.670	56.960	56.330	56.780	46.147	560,400
2012-09-10	56.660	57.030	56.520	56.750	46.123	695,000
2012-09-07	56.000	56.970	55.670	56.920	46.261	1,003,900
2012-09-06	54.690	56.420	54.680	55.750	45.310	965,900
2012-09-05	54.100	54.260	53.420	54.060	43.936	995,400
2012-09-04	54.440	54.760	53.280	54.080	43.953	930,200
2012-08-31	54.840	55.200	54.100	54.730	44.481	1,075,700
2012-08-30	54.200	54.670	54.040	54.400	44.213	1,073,700
2012-08-29	54.730	54.820	54.210	54.730	44.481	1,713,300
2012-08-28	55.310	55.510	54.490	54.520	44.310	1,507,500
2012-08-27	56.610	56.610	55.120	55.310	44.952	1,473,600
2012-08-24	56.730	56.860	55.950	56.400	45.838	907,400
2012-08-23	57.940	57.940	56.430	56.700	46.082	1,539,600
2012-08-22	58.620	58.740	57.630	57.950	47.098	1,449,100
2012-08-21	60.880	61.040	58.130	58.860	47.838	1,414,500
2012-08-20	61.050	61.190	60.550	61.160	49.707	440,400
2012-08-17	61.100	61.450	60.880	61.310	49.829	423,500
2012-08-16	61.010	61.420	60.600	61.200	49.739	504,800
2012-08-15	60.340	60.990	60.340	60.870	49.471	336,100
2012-08-14	61.190	61.430	60.230	60.440	49.122	566,400
2012-08-13	60.500	61.090	60.310	61.070	49.634	462,600
2012-08-10	60.600	61.040	60.030	60.990	49.569	274,800
2012-08-09	60.200	61.120	60.180	60.870	49.471	326,800
2012-08-08	59.910	60.430	59.680	60.180	48.910	337,900
2012-08-07	59.680	60.460	59.300	60.230	48.951	673,300
2012-08-06	58.920	59.420	58.710	59.110	48.041	436,100
2012-08-03	58.110	59.100	58.100	58.530	47.569	447,000
2012-08-02	56.920	57.680	55.660	56.530	45.944	718,900
2012-08-01	58.470	58.860	57.750	57.750	46.935	452,600
2012-07-31	57.890	58.640	57.750	58.220	47.317	670,000
2012-07-30	58.090	58.890	57.530	58.220	47.317	718,300
2012-07-27	56.810	58.290	56.510	58.120	47.236	733,100
2012-07-26	56.100	56.430	55.490	56.370	45.814	557,600
2012-07-25	55.410	55.900	54.910	55.140	44.814	685,900
2012-07-24	56.760	56.940	54.390	54.840	44.570	1,152,300
2012-07-23	56.000	56.980	55.410	56.700	46.082	1,547,800
2012-07-20	57.000	57.460	56.710	57.070	46.383	1,509,200
2012-07-19	55.700	57.760	55.010	57.530	46.757	1,485,700
2012-07-18	55.240	56.020	53.180	55.610	45.196	2,089,100
2012-07-17	57.800	57.850	56.770	57.230	46.513	1,047,900
2012-07-16	57.820	57.900	56.780	57.320	46.586	660,500
2012-07-13	57.110	58.140	57.110	57.940	47.090	707,800
2012-07-12	57.050	57.050	55.660	56.530	45.944	799,600
2012-07-11	58.990	59.040	56.930	57.300	46.570	814,900
2012-07-10	60.040	60.420	58.400	58.880	47.854	558,600
2012-07-09	60.020	60.100	58.940	59.450	48.317	400,400
2012-07-06	60.660	61.070	59.710	59.990	48.756	645,500
2012-07-05	61.640	62.340	61.360	61.570	50.040	462,200
2012-07-03	60.280	62.190	60.230	61.900	50.308	317,600
2012-07-02	59.940	60.260	59.010	60.190	48.919	604,700
2012-06-29	59.540	59.880	59.140	59.640	48.472	803,800

← NewerPage 60 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.