Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	27.540	28.120	27.200	27.870	21.685	597,500
2009-05-27	27.900	28.160	27.320	27.410	21.327	655,400
2009-05-26	26.960	28.330	26.790	28.040	21.818	842,400
2009-05-22	27.610	27.650	27.110	27.300	21.242	617,900
2009-05-21	28.050	28.090	27.250	27.550	21.436	948,300
2009-05-20	27.450	29.460	27.400	28.560	22.222	1,867,900
2009-05-19	27.090	27.590	26.860	27.060	21.055	657,600
2009-05-18	26.870	27.330	26.490	27.320	21.257	796,700
2009-05-15	25.830	26.720	25.600	26.660	20.744	1,147,200
2009-05-14	25.570	26.430	25.070	26.190	20.378	596,500
2009-05-13	26.240	26.440	25.080	25.350	19.725	628,900
2009-05-12	27.060	27.190	26.150	26.760	20.822	574,000
2009-05-11	27.100	27.370	26.620	26.790	20.845	392,700
2009-05-08	26.870	27.860	26.790	27.800	21.631	377,600
2009-05-07	28.310	28.310	26.250	26.560	20.666	630,400
2009-05-06	28.430	28.440	27.290	27.660	21.522	830,900
2009-05-05	28.370	28.610	27.730	27.970	21.763	620,600
2009-05-04	27.190	28.430	27.190	28.430	22.121	672,300
2009-05-01	27.020	27.190	26.600	26.920	20.946	741,400
2009-04-30	26.550	27.810	26.410	26.820	20.868	1,035,000
2009-04-29	25.810	26.550	25.570	26.340	20.495	656,600
2009-04-28	26.610	26.610	25.360	25.810	20.082	1,181,100
2009-04-27	26.820	27.450	26.740	27.000	21.008	1,100,300
2009-04-24	25.990	27.310	25.990	27.200	21.164	903,600
2009-04-23	25.530	25.940	25.140	25.750	20.036	508,000
2009-04-22	24.980	26.280	24.720	25.500	19.841	592,500
2009-04-21	24.430	25.450	24.410	25.450	19.802	1,113,700
2009-04-20	26.180	26.290	24.640	24.730	19.242	698,000
2009-04-17	26.510	26.680	25.940	26.520	20.635	702,500
2009-04-16	25.420	26.810	25.330	26.550	20.658	765,500
2009-04-15	25.290	25.440	23.660	25.370	19.740	1,252,200
2009-04-14	26.600	27.720	26.220	26.290	20.456	1,214,400
2009-04-13	25.860	26.070	25.160	25.940	20.184	407,500
2009-04-09	25.400	26.040	25.340	25.810	20.082	937,600
2009-04-08	23.930	24.780	23.570	24.640	19.172	659,700
2009-04-07	24.190	24.480	23.700	23.760	18.487	601,900
2009-04-06	24.520	24.830	24.230	24.740	19.250	1,069,700
2009-04-03	23.900	24.890	23.720	24.870	19.351	1,088,100
2009-04-02	23.400	24.370	23.030	23.950	18.635	1,289,700
2009-04-01	21.290	22.630	20.990	22.450	17.468	855,600
2009-03-31	21.660	22.150	21.380	21.770	16.939	908,600
2009-03-30	20.930	21.410	20.650	21.340	16.604	635,900
2009-03-27	22.330	22.430	21.620	21.820	16.978	865,100
2009-03-26	22.240	22.690	22.110	22.650	17.624	1,160,600
2009-03-25	22.130	22.710	21.060	21.940	17.071	967,700
2009-03-24	21.630	22.470	21.560	21.960	17.087	967,700
2009-03-23	20.340	21.980	20.340	21.980	17.102	869,800
2009-03-20	20.510	20.760	19.810	20.080	15.624	955,600
2009-03-19	20.670	20.860	19.930	20.420	15.889	1,241,200
2009-03-18	19.400	20.510	19.020	20.390	15.865	1,456,900
2009-03-17	18.290	19.460	18.140	19.460	15.142	1,133,600
2009-03-16	18.400	18.980	18.180	18.250	14.200	893,100
2009-03-13	18.120	18.340	17.790	18.210	14.169	960,100
2009-03-12	17.520	18.170	17.190	18.000	14.006	1,573,500
2009-03-11	17.240	17.780	16.760	17.610	13.702	1,052,000
2009-03-10	16.470	17.210	16.360	17.140	13.239	1,148,000
2009-03-09	15.920	16.560	15.920	16.090	12.428	1,150,700
2009-03-06	16.040	16.350	15.540	16.170	12.490	1,164,900
2009-03-05	16.850	17.170	15.660	15.810	12.212	1,812,200
2009-03-04	18.340	18.340	17.110	17.200	13.286	2,985,600

← NewerPage 74 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.