Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	45.080	45.580	45.000	45.270	35.878	356,800
2010-08-04	44.390	45.390	44.180	45.390	35.973	616,600
2010-08-03	44.340	44.640	43.750	44.290	35.101	567,500
2010-08-02	44.460	45.040	44.250	44.650	35.387	470,200
2010-07-30	42.740	43.970	42.730	43.620	34.570	728,500
2010-07-29	43.870	44.050	42.860	43.400	34.396	874,100
2010-07-28	44.550	44.550	42.960	43.300	34.317	1,588,900
2010-07-27	45.740	46.310	43.130	44.500	35.268	1,567,000
2010-07-26	44.500	45.950	44.180	45.250	35.862	1,141,500
2010-07-23	43.190	44.340	43.120	44.220	35.046	566,500
2010-07-22	42.200	43.320	42.070	43.260	34.285	1,048,800
2010-07-21	42.140	42.610	41.140	41.300	32.732	715,300
2010-07-20	40.070	41.700	39.850	41.650	33.009	599,600
2010-07-19	40.570	40.780	39.850	40.770	32.312	438,500
2010-07-16	41.670	41.670	40.110	40.310	31.947	737,400
2010-07-15	41.700	42.170	40.940	41.940	33.239	666,400
2010-07-14	41.980	41.990	41.380	41.790	33.120	1,054,200
2010-07-13	41.300	42.430	41.060	42.250	33.485	491,400
2010-07-12	41.270	41.430	40.370	40.740	32.288	801,600
2010-07-09	41.500	41.830	41.190	41.530	32.914	736,400
2010-07-08	41.290	41.730	40.930	41.460	32.858	488,100
2010-07-07	39.250	40.870	39.250	40.870	32.391	1,024,200
2010-07-06	39.960	40.340	38.740	39.100	30.988	753,000
2010-07-02	39.920	39.960	38.840	39.200	31.067	580,000
2010-07-01	39.630	40.030	38.470	39.580	31.368	820,400
2010-06-30	40.010	41.100	39.600	39.710	31.472	735,600
2010-06-29	40.300	40.550	39.760	40.000	31.701	1,317,800
2010-06-28	40.900	41.800	40.600	41.160	32.621	1,281,300
2010-06-25	40.640	41.520	40.280	40.570	32.153	2,780,000
2010-06-24	41.110	41.450	40.370	40.520	32.113	677,100
2010-06-23	41.660	41.880	40.760	41.410	32.819	946,500
2010-06-22	42.940	43.050	41.610	41.660	33.017	961,600
2010-06-21	43.400	44.100	42.620	42.970	34.055	648,400
2010-06-18	42.560	42.940	42.290	42.730	33.865	899,200
2010-06-17	43.210	43.250	42.190	42.540	33.714	918,200
2010-06-16	42.820	43.310	42.690	42.860	33.968	563,200
2010-06-15	42.350	43.230	42.310	43.220	34.253	631,800
2010-06-14	42.590	43.130	41.880	42.040	33.318	872,800
2010-06-11	41.120	42.260	41.120	42.170	33.421	620,500
2010-06-10	40.860	42.030	40.830	41.830	33.041	1,064,800
2010-06-09	39.750	40.950	39.510	39.880	31.500	1,193,600
2010-06-08	39.640	40.180	38.670	39.330	31.066	2,074,300
2010-06-07	41.090	41.310	39.730	39.870	31.493	1,504,500
2010-06-04	40.580	42.700	40.190	41.050	32.425	1,510,700
2010-06-03	42.990	43.140	42.420	43.000	33.965	606,900
2010-06-02	42.400	42.850	41.300	42.850	33.846	603,400
2010-06-01	42.750	43.090	41.540	41.540	32.812	650,900
2010-05-28	43.260	43.710	42.800	43.060	34.012	1,083,900
2010-05-27	42.480	43.270	41.940	43.270	34.178	616,600
2010-05-26	40.750	42.210	40.710	41.450	32.741	1,408,900
2010-05-25	39.180	40.550	38.210	40.430	31.935	1,825,600
2010-05-24	40.520	41.330	40.450	40.530	32.014	866,400
2010-05-21	39.090	40.880	38.780	40.820	32.243	1,308,300
2010-05-20	40.010	41.160	39.640	39.920	31.532	2,919,400
2010-05-19	41.840	42.110	40.900	41.570	32.835	1,703,000
2010-05-18	42.390	42.640	41.690	41.970	33.151	1,732,600
2010-05-17	42.140	42.390	40.370	41.710	32.946	1,014,400
2010-05-14	42.700	42.730	41.610	41.990	33.167	969,200
2010-05-13	43.130	43.670	42.920	43.120	34.060	517,400
2010-05-12	42.470	43.520	42.470	43.470	34.336	797,600

← NewerPage 69 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.