Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	56.790	58.250	56.720	57.110	45.532	1,756,000
2011-01-25	58.000	58.570	56.410	57.000	45.444	1,643,900
2011-01-24	57.560	58.020	57.290	57.700	46.002	1,224,700
2011-01-21	57.300	58.120	56.940	57.690	45.994	1,010,700
2011-01-20	56.650	57.500	56.360	56.870	45.340	875,200
2011-01-19	58.830	59.040	56.930	57.250	45.643	1,920,000
2011-01-18	59.950	60.700	59.560	60.660	48.362	1,094,400
2011-01-14	58.480	60.540	58.220	59.860	47.724	1,021,700
2011-01-13	59.280	59.280	58.290	58.440	46.592	737,000
2011-01-12	56.400	58.960	56.400	58.810	46.887	1,443,800
2011-01-11	55.400	56.180	55.190	55.800	44.487	501,800
2011-01-10	54.360	55.480	53.760	55.050	43.889	723,100
2011-01-07	54.960	55.130	54.330	54.680	43.594	486,900
2011-01-06	55.380	55.550	54.710	54.810	43.698	651,800
2011-01-05	55.010	55.330	54.680	55.160	43.977	503,800
2011-01-04	56.080	56.180	54.730	55.340	44.120	715,400
2011-01-03	56.120	57.120	55.730	55.860	44.535	663,800
2010-12-31	56.060	56.320	55.760	55.780	44.471	301,100
2010-12-30	56.200	56.680	56.080	56.130	44.750	153,900
2010-12-29	56.000	56.670	56.000	56.360	44.934	338,700
2010-12-28	56.200	56.210	55.580	55.930	44.591	226,600
2010-12-27	55.970	56.160	55.550	56.050	44.687	179,500
2010-12-23	56.150	56.540	56.020	56.150	44.766	171,500
2010-12-22	56.890	56.920	55.860	56.160	44.774	334,400
2010-12-21	55.970	57.340	55.870	56.730	45.229	463,900
2010-12-20	56.300	56.660	55.690	55.780	44.471	568,500
2010-12-17	55.600	56.420	55.080	56.300	44.886	1,163,300
2010-12-16	54.870	56.040	54.350	55.460	44.216	939,100
2010-12-15	55.350	56.630	54.740	54.810	43.698	1,106,800
2010-12-14	55.240	56.060	55.170	55.640	44.360	486,500
2010-12-13	55.490	55.810	54.920	55.050	43.889	390,900
2010-12-10	55.270	55.540	55.080	55.390	44.049	387,800
2010-12-09	54.820	55.110	54.350	55.070	43.794	472,400
2010-12-08	55.700	55.740	54.090	54.420	43.277	1,319,600
2010-12-07	54.900	56.130	54.900	55.570	44.192	437,700
2010-12-06	55.210	55.630	54.950	55.360	44.025	296,200
2010-12-03	54.830	55.440	54.480	55.230	43.921	709,600
2010-12-02	55.370	55.430	54.350	55.000	43.739	957,400
2010-12-01	55.020	55.490	54.850	55.370	44.033	692,300
2010-11-30	53.670	54.460	53.580	54.090	43.015	791,900
2010-11-29	53.660	54.540	52.970	54.300	43.182	522,700
2010-11-26	54.090	54.430	53.790	54.110	43.031	113,100
2010-11-24	53.380	54.570	53.360	54.550	43.381	455,400
2010-11-23	53.170	53.390	52.780	52.900	42.069	566,000
2010-11-22	53.070	53.990	52.750	53.930	42.888	440,800
2010-11-19	52.660	53.540	52.420	53.480	42.530	289,000
2010-11-18	52.110	53.830	52.030	52.800	41.989	652,500
2010-11-17	51.230	51.730	50.790	51.240	40.748	331,800
2010-11-16	51.580	51.580	50.320	51.180	40.701	804,200
2010-11-15	52.190	52.890	52.030	52.140	41.464	363,100
2010-11-12	52.510	52.840	51.740	51.960	41.321	263,900
2010-11-11	52.440	53.080	52.410	52.960	42.116	535,600
2010-11-10	52.530	53.230	52.020	53.000	42.148	508,800
2010-11-09	53.070	53.550	52.280	52.500	41.750	709,600
2010-11-08	52.940	53.230	52.570	52.880	42.053	350,300
2010-11-05	52.950	53.220	52.410	53.100	42.228	880,200
2010-11-04	51.630	52.940	51.510	52.780	41.973	1,243,700
2010-11-03	50.700	51.070	50.450	50.990	40.550	770,300
2010-11-02	50.830	51.160	50.620	50.750	40.359	477,800
2010-11-01	50.590	50.860	49.890	50.190	39.913	372,100

← NewerPage 67 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.