Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	63.720	64.390	63.360	63.640	51.549	945,600
2012-04-03	65.190	65.460	63.890	64.420	52.181	507,200
2012-04-02	63.650	65.500	63.480	65.180	52.797	687,700
2012-03-30	64.400	64.580	63.310	63.920	51.776	326,300
2012-03-29	62.750	63.840	62.350	63.690	51.590	328,000
2012-03-28	64.490	64.490	62.770	63.160	51.160	383,000
2012-03-27	64.440	65.020	64.400	64.630	52.351	234,200
2012-03-26	63.280	64.390	63.270	64.390	52.157	409,300
2012-03-23	63.530	63.550	62.330	62.670	50.763	696,900
2012-03-22	63.590	63.960	62.930	63.430	51.379	488,300
2012-03-21	64.250	64.770	63.950	64.280	52.068	470,400
2012-03-20	63.880	64.250	63.180	64.020	51.857	432,700
2012-03-19	64.180	64.950	63.540	64.380	52.149	359,900
2012-03-16	64.790	64.990	64.030	64.370	52.141	650,100
2012-03-15	64.000	64.670	63.840	64.600	52.327	671,700
2012-03-14	63.650	64.000	63.370	63.910	51.768	550,200
2012-03-13	62.820	63.660	62.420	63.660	51.565	794,200
2012-03-12	62.990	63.040	62.330	62.750	50.666	344,300
2012-03-09	62.940	63.600	62.570	63.050	50.909	347,300
2012-03-08	62.390	63.180	62.030	62.930	50.812	426,300
2012-03-07	60.110	61.820	60.090	61.500	49.657	872,000
2012-03-06	63.380	63.380	59.410	60.050	48.486	1,018,900
2012-03-05	65.240	65.260	61.780	62.400	50.384	1,142,000
2012-03-02	67.450	67.920	65.650	65.920	53.226	652,200
2012-03-01	66.950	68.260	66.670	67.700	54.663	445,200
2012-02-29	66.890	67.620	66.410	66.520	53.710	728,100
2012-02-28	66.880	67.540	66.340	66.730	53.880	284,600
2012-02-27	65.500	67.340	65.040	66.890	54.009	475,700
2012-02-24	66.540	67.050	66.030	66.140	53.403	442,500
2012-02-23	66.080	66.840	65.860	66.580	53.759	414,200
2012-02-22	65.990	66.610	65.290	66.190	53.444	417,500
2012-02-21	66.520	66.620	65.290	65.770	53.105	342,500
2012-02-17	66.690	67.000	66.090	66.280	53.517	404,000
2012-02-16	64.790	66.460	64.660	66.380	53.597	512,900
2012-02-15	65.600	65.840	64.200	64.710	52.249	1,422,500
2012-02-14	65.770	66.010	64.460	65.250	52.685	948,100
2012-02-13	65.810	66.540	65.640	66.140	53.403	509,200
2012-02-10	65.460	66.000	64.580	65.230	52.669	889,300
2012-02-09	66.920	68.510	65.660	66.510	53.702	580,600
2012-02-08	67.130	67.880	66.340	66.730	53.880	356,600
2012-02-07	67.450	67.850	66.560	66.900	54.017	769,900
2012-02-06	66.440	67.550	66.000	67.500	54.502	540,500
2012-02-03	66.810	67.760	66.510	66.990	54.090	768,700
2012-02-02	66.620	66.620	65.570	65.670	53.024	684,900
2012-02-01	65.160	66.600	65.000	66.400	53.613	930,700
2012-01-31	63.790	64.460	63.130	64.310	51.926	835,400
2012-01-30	62.700	64.050	62.540	63.420	51.207	661,200
2012-01-27	63.070	64.000	62.950	63.250	51.070	728,200
2012-01-26	62.700	63.890	62.660	63.020	50.884	919,900
2012-01-25	62.700	62.810	61.440	62.090	50.133	895,100
2012-01-24	60.010	63.480	58.400	62.660	50.594	1,455,100
2012-01-23	59.770	61.050	59.550	60.090	48.519	756,300
2012-01-20	60.000	60.100	59.490	59.640	48.155	883,500
2012-01-19	58.630	61.230	58.620	60.090	48.519	1,048,200
2012-01-18	57.000	58.520	56.910	58.510	47.243	729,700
2012-01-17	57.970	58.450	57.120	57.340	46.298	525,600
2012-01-13	56.950	56.990	55.710	56.800	45.862	404,000
2012-01-12	55.700	57.700	55.180	57.490	46.419	773,300
2012-01-11	54.800	55.620	54.520	55.370	44.707	297,400
2012-01-10	54.350	55.470	54.280	55.090	44.481	592,100

← NewerPage 62 of 79 · 4,734 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.