Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	42.080	43.020	41.610	42.260	33.380	1,140,300
2010-05-10	41.120	43.630	41.120	42.650	33.688	1,386,500
2010-05-07	40.430	40.430	38.310	39.230	30.987	2,738,400
2010-05-06	42.840	43.560	38.480	40.790	32.219	2,202,500
2010-05-05	43.980	44.060	42.970	43.130	34.068	1,010,400
2010-05-04	45.330	45.450	43.990	44.430	35.094	1,219,500
2010-05-03	46.000	46.340	45.570	46.000	36.335	1,112,800
2010-04-30	46.570	46.970	45.570	45.660	36.066	891,400
2010-04-29	45.780	46.750	45.600	46.490	36.722	867,100
2010-04-28	44.720	45.690	44.110	45.240	35.734	1,314,600
2010-04-27	44.690	45.540	44.000	44.250	34.952	1,851,700
2010-04-26	44.550	45.320	44.430	44.790	35.379	721,200
2010-04-23	44.110	44.770	43.390	44.660	35.276	1,208,000
2010-04-22	43.490	44.140	43.430	43.920	34.692	1,313,800
2010-04-21	44.350	44.400	43.740	43.820	34.613	778,700
2010-04-20	44.140	44.280	43.750	44.200	34.913	368,300
2010-04-19	43.630	43.860	42.880	43.730	34.542	451,100
2010-04-16	44.390	44.860	43.820	43.900	34.676	657,600
2010-04-15	44.390	44.750	44.180	44.510	35.158	487,600
2010-04-14	43.440	44.610	43.340	44.520	35.166	674,800
2010-04-13	43.370	43.380	42.930	43.140	34.075	614,200
2010-04-12	44.370	44.500	43.310	43.510	34.368	454,300
2010-04-09	43.760	44.310	43.440	44.310	35.000	333,100
2010-04-08	43.370	43.700	42.900	43.680	34.502	311,600
2010-04-07	43.650	44.050	43.370	43.610	34.447	540,300
2010-04-06	43.010	43.670	42.780	43.620	34.455	638,000
2010-04-05	42.930	43.240	42.780	43.160	34.091	467,300
2010-04-01	43.160	43.440	42.460	42.870	33.862	571,400
2010-03-31	42.400	43.800	42.380	42.630	33.673	993,700
2010-03-30	42.290	42.650	41.940	42.530	33.594	427,900
2010-03-29	41.710	42.600	41.710	42.150	33.293	745,500
2010-03-26	41.870	42.240	41.010	41.470	32.756	869,000
2010-03-25	42.930	43.140	41.800	41.830	33.041	455,100
2010-03-24	43.040	43.120	42.400	42.510	33.578	428,700
2010-03-23	43.170	43.380	42.660	43.200	34.123	420,400
2010-03-22	41.970	43.200	41.800	43.050	34.004	431,000
2010-03-19	42.240	43.110	42.170	42.240	33.365	646,200
2010-03-18	42.700	43.000	42.460	42.850	33.846	331,500
2010-03-17	42.780	43.000	42.670	42.830	33.831	485,600
2010-03-16	42.410	42.720	42.300	42.600	33.649	924,800
2010-03-15	41.850	42.420	41.750	42.200	33.333	760,200
2010-03-12	41.660	42.090	41.660	41.940	33.128	863,300
2010-03-11	40.910	41.400	40.460	41.400	32.701	359,300
2010-03-10	40.910	41.490	40.700	41.330	32.535	358,300
2010-03-09	41.000	41.290	40.600	41.000	32.275	360,000
2010-03-08	41.080	41.770	41.080	41.250	32.472	466,500
2010-03-05	40.520	41.440	40.340	41.170	32.409	565,400
2010-03-04	40.320	40.740	40.080	40.290	31.717	338,200
2010-03-03	40.290	40.630	40.090	40.350	31.764	597,800
2010-03-02	39.860	40.860	39.850	40.330	31.748	1,359,800
2010-03-01	37.560	39.460	37.560	39.440	31.047	1,212,000
2010-02-26	37.050	37.530	36.670	37.490	29.512	632,600
2010-02-25	36.430	37.080	36.110	36.910	29.056	648,700
2010-02-24	37.040	37.360	36.660	36.880	29.032	734,400
2010-02-23	37.920	38.200	36.740	36.970	29.103	710,900
2010-02-22	38.340	38.340	37.820	38.140	30.024	285,400
2010-02-19	37.840	38.290	37.700	38.130	30.016	462,500
2010-02-18	37.770	38.110	37.760	37.870	29.811	708,300
2010-02-17	37.880	38.040	37.520	37.770	29.733	946,500
2010-02-16	36.920	37.710	36.770	37.710	29.686	633,600

← NewerPage 70 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.