Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	49.270	50.260	49.190	50.130	39.866	462,700
2010-10-28	50.120	50.300	49.310	49.470	39.341	620,400
2010-10-27	49.820	49.890	49.070	49.840	39.635	612,000
2010-10-26	49.530	50.690	49.430	50.170	39.898	576,200
2010-10-25	49.650	50.860	49.540	50.070	39.818	839,800
2010-10-22	49.630	51.150	48.830	49.020	38.983	1,576,600
2010-10-21	48.670	49.350	48.070	48.680	38.713	620,800
2010-10-20	47.410	48.720	47.350	48.360	38.458	565,400
2010-10-19	47.630	48.200	47.020	47.350	37.655	568,300
2010-10-18	48.660	48.890	48.130	48.380	38.474	686,000
2010-10-15	48.920	49.270	47.940	48.490	38.561	279,500
2010-10-14	48.740	48.850	48.200	48.520	38.585	291,200
2010-10-13	48.340	48.930	48.310	48.820	38.824	684,800
2010-10-12	47.860	48.190	47.340	48.020	38.188	408,600
2010-10-11	47.840	48.600	47.840	48.040	38.204	694,600
2010-10-08	47.840	48.090	47.670	47.810	38.021	958,800
2010-10-07	48.260	48.710	47.610	47.750	37.973	1,300,100
2010-10-06	48.070	48.180	47.260	47.920	38.108	716,100
2010-10-05	47.400	48.280	47.060	48.140	38.283	945,700
2010-10-04	47.130	47.300	46.160	46.700	37.138	682,000
2010-10-01	47.180	47.350	46.500	47.260	37.583	1,432,400
2010-09-30	46.490	47.150	46.190	46.810	37.225	2,219,400
2010-09-29	45.050	46.340	45.010	46.130	36.685	1,552,800
2010-09-28	44.860	45.420	44.320	45.330	36.049	616,000
2010-09-27	44.500	45.230	44.500	44.840	35.659	533,800
2010-09-24	44.000	44.580	43.890	44.550	35.428	853,000
2010-09-23	43.120	44.260	42.960	43.290	34.426	678,600
2010-09-22	43.880	44.200	43.560	43.630	34.697	488,900
2010-09-21	44.150	44.340	43.710	43.960	34.959	496,300
2010-09-20	43.630	44.240	42.980	44.180	35.134	636,000
2010-09-17	43.360	43.600	43.000	43.380	34.498	823,600
2010-09-16	43.330	43.390	43.020	43.150	34.315	859,200
2010-09-15	42.320	43.350	42.200	43.250	34.394	715,200
2010-09-14	41.990	42.650	41.770	42.320	33.655	710,500
2010-09-13	41.470	42.260	41.370	42.130	33.504	874,600
2010-09-10	41.720	41.850	40.990	41.040	32.526	926,900
2010-09-09	43.040	43.050	41.640	41.660	33.017	722,400
2010-09-08	42.490	42.850	42.400	42.460	33.651	456,400
2010-09-07	43.040	43.320	42.260	42.350	33.564	568,700
2010-09-03	43.000	43.580	43.000	43.320	34.333	523,100
2010-09-02	41.820	42.470	41.710	42.390	33.596	469,500
2010-09-01	40.940	42.090	40.600	41.940	33.239	735,100
2010-08-31	39.720	40.490	39.340	40.090	31.773	796,500
2010-08-30	40.410	40.570	39.890	39.890	31.614	540,000
2010-08-27	40.170	40.650	38.750	40.640	32.209	1,098,700
2010-08-26	40.120	40.490	39.640	39.690	31.456	891,600
2010-08-25	39.610	40.050	39.010	39.920	31.638	1,039,400
2010-08-24	40.300	40.410	39.820	40.030	31.725	677,800
2010-08-23	41.440	41.670	40.690	40.810	32.343	499,400
2010-08-20	41.570	41.720	40.720	41.230	32.676	1,034,000
2010-08-19	42.560	42.680	41.530	41.870	33.183	476,800
2010-08-18	42.860	43.100	42.520	42.930	34.023	684,200
2010-08-17	42.300	43.440	42.290	42.860	33.968	864,700
2010-08-16	41.470	42.120	41.310	41.810	33.136	1,067,400
2010-08-13	41.740	42.400	41.650	41.730	33.072	1,103,400
2010-08-12	42.340	42.810	41.920	42.160	33.413	1,178,700
2010-08-11	43.790	43.930	42.980	43.280	34.301	577,500
2010-08-10	45.110	45.310	44.430	44.990	35.656	694,700
2010-08-09	45.670	45.950	45.320	45.870	36.354	452,300
2010-08-06	44.730	45.630	44.560	45.410	35.989	740,800

← NewerPage 68 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.