Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	46.750	48.410	46.260	47.440	38.173	1,322,700
2011-10-11	45.320	46.820	45.180	46.140	37.127	931,300
2011-10-10	43.950	46.000	43.840	45.960	36.982	1,609,600
2011-10-07	43.180	43.450	41.550	43.400	34.922	1,966,400
2011-10-06	42.230	43.500	41.620	43.000	34.600	995,300
2011-10-05	40.520	42.940	39.850	42.490	34.190	1,649,400
2011-10-04	38.420	40.320	38.020	40.270	32.403	1,800,000
2011-10-03	40.160	41.520	38.970	39.000	31.382	1,568,300
2011-09-30	41.430	41.850	40.380	40.400	32.508	1,475,500
2011-09-29	42.430	42.850	41.210	42.340	34.069	1,032,800
2011-09-28	43.950	44.130	40.850	41.010	32.999	929,900
2011-09-27	43.800	45.580	43.600	44.010	35.413	1,216,800
2011-09-26	41.480	42.490	40.120	42.440	34.150	845,100
2011-09-23	40.020	41.460	39.760	40.920	32.927	999,400
2011-09-22	41.660	42.060	39.840	40.220	32.363	2,573,100
2011-09-21	45.060	45.230	43.430	43.430	34.946	1,028,400
2011-09-20	45.980	47.090	44.950	44.990	36.201	1,378,000
2011-09-19	45.120	46.250	44.860	45.860	36.902	830,100
2011-09-16	46.990	47.120	45.920	46.300	37.256	1,002,200
2011-09-15	46.710	47.410	46.280	46.830	37.682	789,400
2011-09-14	45.840	46.700	44.460	46.160	37.143	1,096,600
2011-09-13	44.840	46.180	44.670	45.610	36.700	1,065,700
2011-09-12	45.030	45.780	43.660	44.690	35.827	1,785,100
2011-09-09	47.040	47.250	45.560	45.850	36.757	1,191,800
2011-09-08	48.620	48.910	47.570	47.730	38.264	665,600
2011-09-07	47.750	49.190	47.670	48.840	39.154	776,300
2011-09-06	45.610	47.030	45.610	46.920	37.615	1,416,400
2011-09-02	48.700	49.120	47.090	47.640	38.192	1,648,300
2011-09-01	50.900	51.510	49.910	49.940	40.036	1,112,700
2011-08-31	51.450	52.270	50.170	50.710	40.653	1,431,600
2011-08-30	51.490	51.730	50.430	50.840	40.758	1,136,100
2011-08-29	50.230	51.970	50.100	51.890	41.599	1,586,200
2011-08-26	47.150	49.710	46.460	49.460	39.651	1,209,300
2011-08-25	48.840	49.120	47.350	47.610	38.168	1,259,700
2011-08-24	47.160	48.650	46.690	48.480	38.866	1,305,700
2011-08-23	46.080	47.360	45.610	47.090	37.751	1,692,400
2011-08-22	47.800	48.180	45.200	45.610	36.565	2,587,200
2011-08-19	47.750	49.000	46.150	46.310	37.126	2,032,600
2011-08-18	52.240	52.250	47.530	48.380	38.786	3,296,400
2011-08-17	55.740	56.150	53.840	53.990	43.283	1,613,500
2011-08-16	57.380	58.000	53.470	55.260	44.301	3,536,700
2011-08-15	58.870	59.490	58.230	59.450	47.660	755,800
2011-08-12	57.590	58.530	57.000	58.120	46.594	1,207,700
2011-08-11	52.900	58.000	52.900	57.000	45.696	1,762,900
2011-08-10	53.530	55.230	52.620	52.760	42.297	2,217,600
2011-08-09	52.950	56.080	51.470	56.030	44.918	1,932,100
2011-08-08	53.890	54.610	51.450	51.460	41.255	2,641,400
2011-08-05	58.430	58.750	54.050	56.280	45.119	2,743,200
2011-08-04	62.370	62.370	57.280	57.410	46.025	2,177,900
2011-08-03	62.870	63.440	61.030	63.330	50.771	1,243,800
2011-08-02	65.930	66.820	63.080	63.180	50.650	881,100
2011-08-01	67.490	67.580	65.500	66.530	53.336	1,114,700
2011-07-29	66.150	67.580	65.800	66.580	53.376	758,600
2011-07-28	67.940	68.400	67.300	67.420	54.050	1,079,600
2011-07-27	67.770	68.870	67.760	67.960	54.482	1,367,700
2011-07-26	68.630	68.850	67.570	68.340	54.787	1,376,100
2011-07-25	66.320	69.030	66.180	68.700	55.076	1,490,500
2011-07-22	68.970	69.560	66.410	66.890	53.625	2,162,100
2011-07-21	68.380	70.070	68.000	69.910	56.046	1,071,900
2011-07-20	69.080	69.080	67.630	68.110	54.603	568,600

← NewerPage 64 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.