Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	57.060	57.950	57.060	57.890	47.049	865,400
2012-06-27	58.670	58.980	57.500	57.750	46.935	837,600
2012-06-26	57.870	59.000	57.490	58.470	47.521	642,800
2012-06-25	57.700	57.880	56.720	57.700	46.895	957,900
2012-06-22	59.330	59.420	58.060	58.740	47.740	1,363,400
2012-06-21	61.730	61.900	58.670	59.050	47.992	779,200
2012-06-20	61.750	62.590	61.340	61.820	50.243	707,500
2012-06-19	60.700	62.030	60.700	61.750	50.186	466,500
2012-06-18	58.950	60.390	58.560	60.320	49.024	574,200
2012-06-15	58.370	59.440	58.240	59.280	48.179	716,100
2012-06-14	57.740	58.340	57.180	57.930	47.082	1,248,400
2012-06-13	59.260	59.460	57.560	57.740	46.927	704,200
2012-06-12	59.120	59.780	58.730	59.700	48.358	521,800
2012-06-11	61.700	61.770	58.560	58.670	47.523	640,300
2012-06-08	60.140	60.910	59.290	60.830	49.273	560,200
2012-06-07	61.500	62.960	60.250	60.340	48.876	802,700
2012-06-06	59.780	61.200	59.780	60.510	49.014	682,700
2012-06-05	57.180	59.720	57.180	59.380	48.099	1,043,000
2012-06-04	57.250	57.660	55.860	57.260	46.381	1,000,100
2012-06-01	58.210	59.000	56.700	56.900	46.090	1,400,100
2012-05-31	61.000	61.090	59.290	60.700	49.168	3,770,500
2012-05-30	62.730	63.040	60.710	60.780	49.233	950,000
2012-05-29	62.350	63.980	62.330	63.680	51.582	1,489,700
2012-05-25	61.060	61.710	60.410	61.430	49.759	923,900
2012-05-24	60.440	61.070	59.360	60.490	48.998	909,500
2012-05-23	58.970	60.190	57.870	60.100	48.682	1,653,400
2012-05-22	61.350	61.650	59.100	59.570	48.252	1,809,600
2012-05-21	59.400	62.050	58.880	61.690	49.970	1,643,500
2012-05-18	60.290	60.630	59.150	59.300	48.034	1,501,500
2012-05-17	62.740	62.970	59.930	59.980	48.585	1,257,500
2012-05-16	62.990	64.890	62.230	62.810	50.877	2,187,300
2012-05-15	60.980	61.950	60.510	61.850	50.099	1,198,200
2012-05-14	62.100	62.450	60.850	60.970	49.386	778,500
2012-05-11	62.180	63.770	62.060	63.280	51.258	477,700
2012-05-10	63.350	63.650	62.680	62.900	50.950	543,800
2012-05-09	62.000	62.830	60.770	62.610	50.715	1,107,400
2012-05-08	63.650	63.740	62.460	63.250	51.233	786,500
2012-05-07	63.240	64.830	63.140	64.250	52.043	641,600
2012-05-04	64.990	65.050	63.320	63.660	51.565	483,500
2012-05-03	66.060	66.360	65.290	65.500	53.056	502,800
2012-05-02	65.800	66.340	65.310	66.060	53.509	606,100
2012-05-01	65.300	67.140	65.300	66.070	53.518	737,300
2012-04-30	65.860	66.150	64.890	65.300	52.894	527,400
2012-04-27	65.410	66.520	65.400	66.230	53.647	682,800
2012-04-26	64.200	65.490	64.020	65.130	52.756	525,300
2012-04-25	64.440	64.870	63.950	64.560	52.294	612,200
2012-04-24	64.190	64.360	63.120	63.230	51.217	694,100
2012-04-23	62.670	64.570	62.420	64.410	52.173	688,900
2012-04-20	63.560	66.140	63.120	65.440	53.007	1,666,100
2012-04-19	64.970	65.490	62.260	63.730	51.622	1,379,100
2012-04-18	63.760	66.060	63.430	65.250	52.853	1,159,900
2012-04-17	64.100	64.870	63.730	64.120	51.938	459,500
2012-04-16	63.060	63.800	62.340	63.370	51.330	574,100
2012-04-13	63.440	63.890	62.820	62.850	50.909	366,800
2012-04-12	62.110	64.070	62.100	63.720	51.614	374,900
2012-04-11	62.390	62.710	61.690	61.980	50.205	521,900
2012-04-10	63.030	63.390	61.220	61.310	49.662	631,600
2012-04-09	61.920	63.150	61.790	63.030	51.055	619,800
2012-04-05	63.440	64.390	62.930	63.020	51.047	503,100
2012-04-04	63.720	64.390	63.360	63.640	51.549	945,600

← NewerPage 61 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.