Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	35.410	36.650	35.320	36.600	28.812	788,700
2010-02-11	35.300	35.960	34.960	35.870	28.237	407,100
2010-02-10	35.110	35.530	34.590	35.380	27.851	417,500
2010-02-09	35.580	35.650	34.930	35.320	27.804	440,500
2010-02-08	35.200	35.300	34.560	34.860	27.442	682,600
2010-02-05	35.480	35.680	34.490	35.160	27.678	759,400
2010-02-04	36.220	36.480	35.390	35.390	27.859	486,000
2010-02-03	36.780	37.300	36.550	36.630	28.835	704,100
2010-02-02	36.380	37.120	35.990	36.900	29.048	951,800
2010-02-01	35.950	36.350	35.800	36.250	28.536	1,012,700
2010-01-29	36.560	36.870	35.720	35.720	28.119	852,200
2010-01-28	36.950	37.040	36.010	36.440	28.686	545,300
2010-01-27	37.260	37.620	36.550	36.860	29.016	669,000
2010-01-26	37.110	38.780	37.080	37.370	29.418	1,156,200
2010-01-25	36.630	37.100	36.400	36.500	28.733	831,500
2010-01-22	37.000	37.290	35.970	36.090	28.410	607,800
2010-01-21	37.890	38.290	37.120	37.120	29.221	624,700
2010-01-20	37.910	38.080	37.590	37.960	29.882	360,900
2010-01-19	37.970	38.370	37.890	38.370	30.205	474,100
2010-01-15	38.800	38.890	37.640	37.890	29.827	450,400
2010-01-14	38.010	38.290	37.710	37.920	29.851	221,100
2010-01-13	37.900	38.110	37.490	38.070	29.969	330,500
2010-01-12	37.890	38.040	37.400	37.690	29.670	323,400
2010-01-11	38.640	38.790	37.860	38.220	30.087	763,000
2010-01-08	37.660	38.570	37.660	38.390	30.221	759,000
2010-01-07	38.030	38.170	37.800	37.820	29.772	603,700
2010-01-06	37.960	38.480	37.890	38.090	29.985	717,200
2010-01-05	38.700	38.700	37.600	38.020	29.930	398,900
2010-01-04	36.910	38.240	36.900	38.090	29.985	712,900
2009-12-31	37.060	37.180	36.370	36.370	28.631	297,500
2009-12-30	36.900	37.450	36.890	37.030	29.150	180,800
2009-12-29	37.420	37.420	37.030	37.180	29.268	210,500
2009-12-28	37.300	37.620	36.980	37.270	29.339	306,000
2009-12-24	36.920	37.250	36.820	37.240	29.316	109,600
2009-12-23	36.080	36.800	35.680	36.750	28.930	295,100
2009-12-22	35.950	36.200	35.720	35.910	28.269	580,500
2009-12-21	36.040	36.560	35.610	35.760	28.150	581,300
2009-12-18	35.610	35.920	35.140	35.640	28.056	773,000
2009-12-17	35.890	36.160	35.430	35.500	27.946	644,200
2009-12-16	36.550	36.980	36.300	36.330	28.599	512,300
2009-12-15	36.310	36.900	36.200	36.440	28.686	401,100
2009-12-14	36.400	36.720	35.800	36.640	28.843	362,900
2009-12-11	36.060	36.250	35.350	36.100	28.418	386,900
2009-12-10	35.750	36.370	35.660	35.970	28.217	932,200
2009-12-09	34.990	35.350	34.470	35.310	27.700	944,600
2009-12-08	34.900	35.490	34.830	35.110	27.543	911,200
2009-12-07	34.100	35.240	34.000	35.210	27.621	972,500
2009-12-04	34.350	34.760	33.380	34.090	26.743	1,127,500
2009-12-03	35.290	35.290	33.740	33.760	26.484	727,400
2009-12-02	34.270	35.160	34.180	35.050	27.496	512,500
2009-12-01	34.130	34.610	34.070	34.210	26.837	433,500
2009-11-30	33.690	33.980	33.390	33.750	26.476	471,300
2009-11-27	33.100	34.260	33.060	33.840	26.546	169,800
2009-11-25	34.330	34.710	34.120	34.610	27.151	304,800
2009-11-24	34.190	34.440	33.770	34.130	26.774	266,300
2009-11-23	34.830	35.000	34.150	34.400	26.986	491,400
2009-11-20	33.770	34.390	33.770	34.100	26.750	471,300
2009-11-19	34.220	34.410	33.500	34.080	26.735	537,900
2009-11-18	34.670	34.770	34.280	34.480	27.049	296,600
2009-11-17	35.040	35.290	34.560	34.680	27.205	583,200

← NewerPage 71 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.