Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	34.700	35.320	34.620	35.110	27.543	469,300
2009-11-13	34.420	34.630	34.000	34.470	27.041	773,100
2009-11-12	35.070	35.260	34.200	34.270	26.884	404,500
2009-11-11	35.140	35.480	34.790	35.060	27.504	699,100
2009-11-10	34.310	34.970	34.240	34.860	27.347	764,000
2009-11-09	33.770	34.560	33.670	34.520	27.080	593,000
2009-11-06	32.600	33.740	32.540	33.330	26.146	600,800
2009-11-05	31.940	32.990	31.860	32.980	25.872	604,400
2009-11-04	32.450	32.630	31.560	31.650	24.828	688,200
2009-11-03	31.480	32.240	31.100	32.140	25.213	551,900
2009-11-02	31.750	32.310	31.000	31.700	24.868	825,900
2009-10-30	32.910	33.170	31.210	31.580	24.774	1,234,100
2009-10-29	32.090	33.390	32.020	33.180	26.029	753,400
2009-10-28	33.420	33.920	31.820	31.860	24.993	1,178,600
2009-10-27	33.400	33.950	32.090	33.020	25.903	1,944,900
2009-10-26	34.470	35.310	33.340	33.920	26.609	1,195,800
2009-10-23	34.590	34.700	33.940	34.560	27.111	798,200
2009-10-22	33.950	34.550	33.390	34.510	27.072	556,600
2009-10-21	34.150	35.000	33.850	33.910	26.601	487,500
2009-10-20	34.970	34.980	34.030	34.370	26.962	483,200
2009-10-19	34.580	35.240	34.390	34.810	27.307	469,100
2009-10-16	34.900	34.900	34.170	34.420	27.001	568,800
2009-10-15	34.700	35.260	34.490	35.190	27.606	432,900
2009-10-14	34.440	35.090	34.200	35.000	27.456	649,300
2009-10-13	33.620	34.180	33.280	33.840	26.546	383,200
2009-10-12	33.670	34.140	33.540	33.810	26.523	295,600
2009-10-09	33.330	33.530	33.110	33.400	26.201	343,500
2009-10-08	33.750	33.880	33.290	33.500	26.280	569,800
2009-10-07	33.500	33.790	33.050	33.360	26.170	284,600
2009-10-06	33.420	34.150	33.150	33.550	26.319	546,300
2009-10-05	31.960	33.050	31.880	33.010	25.895	814,700
2009-10-02	32.050	32.370	31.600	31.760	24.915	999,200
2009-10-01	34.410	34.440	32.530	32.560	25.542	870,100
2009-09-30	33.960	34.910	33.400	34.600	27.143	1,283,600
2009-09-29	34.070	34.320	33.790	34.010	26.680	324,200
2009-09-28	33.150	34.420	33.140	34.030	26.696	447,300
2009-09-25	33.650	33.830	33.020	33.070	25.942	294,900
2009-09-24	34.470	34.660	33.220	33.720	26.452	443,700
2009-09-23	35.200	35.400	34.290	34.290	26.899	540,700
2009-09-22	35.100	35.100	34.420	35.000	27.456	532,400
2009-09-21	34.150	35.080	34.030	34.770	27.276	415,500
2009-09-18	34.760	34.960	34.370	34.520	27.080	601,600
2009-09-17	34.950	35.240	34.540	34.620	27.158	559,400
2009-09-16	34.940	35.230	34.520	35.130	27.558	550,900
2009-09-15	34.020	34.990	33.980	34.720	27.237	846,600
2009-09-14	33.440	34.180	33.350	34.140	26.782	462,700
2009-09-11	34.240	34.260	33.160	33.780	26.499	673,400
2009-09-10	34.100	34.220	33.460	34.190	26.723	725,000
2009-09-09	33.400	34.320	33.250	34.230	26.754	905,400
2009-09-08	32.730	33.930	32.730	33.350	26.066	1,188,400
2009-09-04	31.830	32.330	31.410	32.320	25.261	334,200
2009-09-03	31.500	31.860	30.960	31.830	24.878	388,900
2009-09-02	30.830	31.700	30.600	31.390	24.534	534,100
2009-09-01	32.110	32.750	30.840	30.920	24.167	701,900
2009-08-31	31.970	32.360	31.850	32.230	25.191	551,300
2009-08-28	32.360	32.770	32.210	32.420	25.340	535,300
2009-08-27	32.390	32.690	31.560	32.210	25.175	508,300
2009-08-26	32.210	32.860	32.030	32.330	25.269	738,900
2009-08-25	32.620	32.810	32.180	32.360	25.293	642,000
2009-08-24	32.340	32.710	32.090	32.420	25.340	820,400

← NewerPage 72 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.