Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	31.270	32.260	31.270	32.150	25.129	704,700
2009-08-20	30.860	31.250	30.800	31.150	24.347	313,500
2009-08-19	30.360	31.540	30.130	30.960	24.198	612,500
2009-08-18	30.620	31.310	30.500	30.890	24.144	341,000
2009-08-17	30.730	31.030	30.300	30.460	23.808	430,000
2009-08-14	32.130	32.130	30.920	31.590	24.691	695,100
2009-08-13	32.580	32.650	32.020	32.250	25.207	545,400
2009-08-12	31.570	32.730	31.570	32.440	25.355	901,000
2009-08-11	31.630	31.810	31.240	31.650	24.738	592,100
2009-08-10	31.720	31.860	31.270	31.700	24.777	396,900
2009-08-07	32.360	32.480	31.960	32.050	25.050	648,200
2009-08-06	31.950	32.120	31.470	31.900	24.933	1,517,600
2009-08-05	30.850	31.300	30.350	30.840	24.105	422,300
2009-08-04	30.370	31.160	30.290	30.940	24.183	483,700
2009-08-03	30.020	30.650	29.960	30.650	23.956	647,900
2009-07-31	29.920	30.300	29.630	29.710	23.221	668,100
2009-07-30	29.880	30.560	29.830	29.990	23.440	544,400
2009-07-29	29.630	30.050	29.520	29.630	23.159	462,200
2009-07-28	29.660	30.110	29.350	29.970	23.425	562,400
2009-07-27	30.220	30.990	29.740	29.920	23.386	772,000
2009-07-24	29.920	30.490	29.680	30.400	23.761	556,600
2009-07-23	27.720	30.630	27.720	30.150	23.565	1,973,100
2009-07-22	26.050	27.450	25.920	27.190	21.252	807,700
2009-07-21	26.670	26.760	25.680	26.350	20.595	771,800
2009-07-20	26.270	26.770	26.090	26.380	20.619	578,000
2009-07-17	26.570	26.580	26.130	26.210	20.486	340,700
2009-07-16	25.810	26.740	25.740	26.580	20.775	507,500
2009-07-15	24.980	25.940	24.980	25.910	20.251	656,400
2009-07-14	24.320	24.570	24.140	24.570	19.204	384,000
2009-07-13	24.010	24.520	23.470	24.410	19.079	626,600
2009-07-10	23.390	24.010	23.390	23.750	18.563	410,300
2009-07-09	23.700	23.980	23.390	23.680	18.508	434,600
2009-07-08	23.920	24.060	23.310	23.560	18.415	610,300
2009-07-07	24.780	24.840	23.790	23.800	18.602	526,200
2009-07-06	24.510	24.920	24.090	24.880	19.446	422,100
2009-07-02	25.290	25.290	24.660	24.820	19.399	337,300
2009-07-01	25.740	26.420	25.660	25.720	20.103	737,200
2009-06-30	25.730	26.060	25.470	25.570	19.986	720,400
2009-06-29	25.310	25.970	25.100	25.840	20.197	471,100
2009-06-26	24.890	25.440	24.620	25.320	19.790	1,580,400
2009-06-25	24.550	25.280	24.320	25.150	19.657	595,600
2009-06-24	24.930	25.230	24.450	24.600	19.227	585,300
2009-06-23	24.680	24.980	24.360	24.650	19.267	375,900
2009-06-22	25.880	25.900	24.640	24.650	19.267	576,300
2009-06-19	26.660	26.960	26.010	26.280	20.541	346,800
2009-06-18	26.080	26.510	25.840	26.360	20.603	342,300
2009-06-17	26.080	26.600	25.450	26.130	20.423	448,400
2009-06-16	27.050	27.230	26.130	26.140	20.431	450,600
2009-06-15	27.750	27.750	26.540	26.920	21.041	345,800
2009-06-12	28.340	28.430	27.670	28.100	21.963	320,200
2009-06-11	27.810	28.840	27.760	28.670	22.409	604,900
2009-06-10	28.260	28.480	27.220	27.800	21.631	500,600
2009-06-09	28.130	28.290	27.670	28.040	21.818	614,000
2009-06-08	28.860	28.860	27.840	27.910	21.716	1,001,400
2009-06-05	29.270	29.490	28.720	29.000	22.565	677,900
2009-06-04	28.810	29.110	28.410	29.060	22.611	596,300
2009-06-03	29.190	29.320	28.260	28.670	22.308	708,700
2009-06-02	29.370	30.000	29.370	29.480	22.938	1,004,100
2009-06-01	28.730	29.810	28.650	29.710	23.117	736,800
2009-05-29	28.040	28.310	27.720	28.220	21.958	564,800

← NewerPage 73 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.