Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	53.730	53.910	52.670	53.430	43.141	465,600
2012-01-06	53.680	54.410	53.250	53.470	43.173	710,800
2012-01-05	52.780	53.760	52.320	53.580	43.262	618,800
2012-01-04	52.680	53.720	52.270	53.500	43.198	402,800
2012-01-03	52.910	54.160	52.550	52.730	42.576	548,700
2011-12-30	51.550	52.030	51.270	51.510	41.591	425,300
2011-12-29	50.310	51.570	50.230	51.490	41.575	337,100
2011-12-28	51.320	51.430	50.060	50.170	40.509	394,600
2011-12-27	51.040	52.450	50.980	51.490	41.575	322,200
2011-12-23	50.830	51.330	50.600	51.140	41.292	242,300
2011-12-22	49.890	51.120	49.780	50.760	40.985	457,100
2011-12-21	49.880	49.970	48.780	49.820	40.226	476,100
2011-12-20	49.220	50.540	49.130	50.050	40.412	811,200
2011-12-19	50.290	50.690	47.820	48.010	38.765	729,500
2011-12-16	49.270	50.620	48.860	50.160	40.501	1,310,300
2011-12-15	49.000	49.340	48.180	48.820	39.419	712,400
2011-12-14	49.870	49.880	48.050	48.070	38.813	1,266,800
2011-12-13	51.210	51.970	49.640	50.490	40.767	938,700
2011-12-12	52.150	52.290	50.210	50.910	40.965	1,054,700
2011-12-09	53.040	53.540	50.840	53.090	42.719	1,353,000
2011-12-08	53.850	54.480	52.880	53.080	42.711	632,900
2011-12-07	53.320	54.880	53.070	54.580	43.918	649,200
2011-12-06	54.350	54.350	53.000	53.740	43.242	418,100
2011-12-05	54.450	54.880	53.480	53.750	43.250	862,500
2011-12-02	54.340	54.760	53.100	53.290	42.880	469,200
2011-12-01	54.130	54.670	53.120	53.500	43.049	509,200
2011-11-30	52.720	54.540	52.420	54.530	43.878	1,317,900
2011-11-29	49.960	50.250	49.250	50.020	40.249	505,400
2011-11-28	49.400	49.950	49.140	49.630	39.935	735,300
2011-11-25	46.670	47.890	46.620	47.230	38.004	335,900
2011-11-23	48.210	48.460	46.930	47.000	37.819	740,200
2011-11-22	49.520	49.940	48.490	49.050	39.468	641,900
2011-11-21	49.400	50.060	48.610	49.750	40.032	646,800
2011-11-18	50.570	50.820	49.750	50.300	40.474	490,600
2011-11-17	51.860	52.090	50.030	50.350	40.514	1,020,700
2011-11-16	51.690	53.800	51.400	52.160	41.971	764,000
2011-11-15	52.880	53.010	51.180	52.310	42.092	1,425,400
2011-11-14	53.660	53.920	52.750	53.290	42.880	534,900
2011-11-11	53.340	54.560	53.250	53.840	43.323	805,400
2011-11-10	52.960	53.160	51.610	52.500	42.244	537,100
2011-11-09	52.880	53.240	51.510	51.880	41.746	1,372,100
2011-11-08	55.020	55.020	52.900	54.530	43.878	1,234,500
2011-11-07	54.510	55.250	53.160	54.600	43.934	956,300
2011-11-04	53.660	54.570	52.490	54.370	43.749	701,800
2011-11-03	54.010	54.580	52.270	54.400	43.773	801,400
2011-11-02	52.450	53.840	52.300	52.920	42.582	1,282,500
2011-11-01	51.830	52.140	50.320	50.970	41.013	1,382,400
2011-10-31	54.430	54.430	53.080	53.290	42.880	1,226,800
2011-10-28	54.600	55.900	54.490	55.130	44.361	1,035,500
2011-10-27	55.800	56.920	54.120	55.260	44.465	1,774,200
2011-10-26	52.270	53.200	49.780	52.720	42.421	2,632,400
2011-10-25	48.530	53.060	45.750	50.960	41.005	4,549,100
2011-10-24	46.720	48.960	46.190	48.610	39.114	1,558,200
2011-10-21	46.050	46.960	45.280	46.530	37.441	1,996,700
2011-10-20	45.130	45.720	44.170	45.440	36.564	2,001,000
2011-10-19	48.560	48.600	44.500	44.830	36.073	2,641,100
2011-10-18	47.420	49.180	46.280	48.960	39.396	1,023,600
2011-10-17	48.490	48.660	46.900	47.430	38.165	1,070,700
2011-10-14	48.250	48.730	47.260	48.630	39.130	693,000
2011-10-13	47.650	47.870	46.250	47.500	38.221	965,900

← NewerPage 63 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.