Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	65.140	65.350	63.960	64.990	51.970	1,542,800
2011-04-20	62.440	66.520	61.930	64.870	51.874	3,356,500
2011-04-19	56.980	57.870	56.490	57.820	46.237	884,600
2011-04-18	57.200	57.370	56.280	56.910	45.509	855,100
2011-04-15	58.000	58.500	57.600	58.150	46.501	1,064,400
2011-04-14	57.250	58.040	57.230	57.830	46.245	929,800
2011-04-13	58.250	58.350	57.180	57.830	46.245	758,100
2011-04-12	58.670	58.840	57.790	57.880	46.285	940,900
2011-04-11	60.200	60.270	58.880	59.130	47.284	664,200
2011-04-08	60.480	60.750	59.770	60.050	48.020	582,600
2011-04-07	60.340	60.990	59.840	60.180	48.124	531,800
2011-04-06	60.310	60.540	59.690	60.320	48.236	784,100
2011-04-05	59.670	60.320	59.510	59.860	47.868	1,265,800
2011-04-04	60.360	60.490	59.770	59.810	47.828	709,100
2011-04-01	60.260	60.470	59.710	60.100	48.060	597,500
2011-03-31	59.250	59.980	59.100	59.770	47.796	635,800
2011-03-30	59.160	59.850	58.560	59.370	47.476	974,900
2011-03-29	57.530	58.780	57.250	58.450	46.740	712,000
2011-03-28	57.270	58.100	57.270	57.750	46.181	832,700
2011-03-25	56.830	58.410	56.820	57.230	45.765	1,157,900
2011-03-24	56.090	56.590	55.110	56.570	45.237	606,900
2011-03-23	55.040	55.910	54.390	55.700	44.541	591,600
2011-03-22	55.460	55.710	55.040	55.270	44.198	362,200
2011-03-21	54.820	55.600	54.500	55.520	44.397	606,300
2011-03-18	54.630	54.660	53.510	54.070	43.238	1,358,000
2011-03-17	53.970	54.560	53.510	53.840	43.054	1,333,600
2011-03-16	54.580	54.890	52.640	53.090	42.454	1,440,200
2011-03-15	54.010	55.050	53.690	54.640	43.694	1,489,200
2011-03-14	54.890	56.320	54.890	56.120	44.877	1,055,300
2011-03-11	54.300	55.130	53.310	54.900	43.902	950,900
2011-03-10	55.590	56.020	54.560	54.880	43.754	723,000
2011-03-09	56.580	56.770	55.670	56.420	44.981	814,300
2011-03-08	56.530	57.440	56.060	56.780	45.269	718,800
2011-03-07	58.770	58.840	56.460	56.740	45.237	692,900
2011-03-04	58.430	59.220	57.690	58.280	46.464	878,300
2011-03-03	56.840	58.350	56.830	58.310	46.488	534,400
2011-03-02	56.150	56.810	55.840	56.020	44.663	426,200
2011-03-01	57.900	58.040	56.070	56.340	44.918	845,100
2011-02-28	57.550	57.840	57.030	57.560	45.890	624,600
2011-02-25	56.400	57.260	56.270	57.240	45.635	625,300
2011-02-24	56.640	56.790	55.170	56.020	44.663	1,076,600
2011-02-23	56.650	57.040	55.320	56.730	45.229	839,900
2011-02-22	58.780	58.990	57.050	57.130	45.548	1,061,500
2011-02-18	59.280	59.710	59.050	59.350	47.317	647,500
2011-02-17	58.620	59.130	58.360	59.050	47.078	726,300
2011-02-16	57.960	58.700	57.830	58.560	46.688	761,500
2011-02-15	57.460	57.850	57.380	57.770	46.058	581,900
2011-02-14	57.350	57.830	57.330	57.620	45.938	548,300
2011-02-11	57.130	57.580	56.900	57.360	45.731	1,321,300
2011-02-10	56.830	57.800	56.810	57.180	45.587	733,000
2011-02-09	57.230	57.540	56.940	57.220	45.619	823,400
2011-02-08	57.510	57.830	57.060	57.570	45.898	881,000
2011-02-07	57.960	58.370	57.200	57.430	45.787	861,700
2011-02-04	57.690	58.710	57.200	57.840	46.114	974,600
2011-02-03	57.330	57.900	56.800	57.510	45.851	600,700
2011-02-02	57.660	58.250	57.160	57.640	45.954	1,196,200
2011-02-01	57.100	57.950	56.550	57.740	46.034	1,610,400
2011-01-31	55.600	56.300	54.780	56.160	44.774	1,240,200
2011-01-28	56.720	57.010	55.390	55.580	44.312	1,387,300
2011-01-27	57.390	57.390	56.780	56.880	45.348	1,066,400

← NewerPage 66 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.