Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	18.700	19.000	17.180	17.450	13.479	3,037,200
2009-03-02	18.850	19.260	18.220	18.310	14.143	1,581,900
2009-02-27	18.280	19.770	18.180	19.350	14.946	1,930,700
2009-02-26	19.390	19.870	18.670	18.740	14.475	745,300
2009-02-25	19.780	19.830	18.870	19.120	14.769	731,700
2009-02-24	19.000	20.030	18.720	19.920	15.386	1,570,200
2009-02-23	20.350	20.650	18.600	18.770	14.498	1,155,700
2009-02-20	20.230	20.490	19.510	20.200	15.603	1,982,600
2009-02-19	21.550	21.550	20.590	20.690	15.981	720,300
2009-02-18	21.750	21.790	20.870	21.000	16.221	1,149,600
2009-02-17	22.790	22.790	21.430	21.530	16.630	1,489,500
2009-02-13	23.670	24.040	22.940	22.950	17.727	1,062,400
2009-02-12	22.800	23.610	22.390	23.540	18.183	951,300
2009-02-11	23.290	23.840	22.710	23.270	17.974	594,600
2009-02-10	24.050	24.620	22.990	23.130	17.866	816,300
2009-02-09	24.320	24.960	23.960	24.370	18.824	625,600
2009-02-06	24.030	24.770	23.890	24.460	18.893	940,600
2009-02-05	23.060	24.250	22.920	23.900	18.461	749,500
2009-02-04	22.920	23.740	22.770	23.190	17.912	889,700
2009-02-03	22.150	22.960	21.990	22.770	17.588	931,100
2009-02-02	21.870	22.910	21.660	21.980	16.978	978,600
2009-01-30	22.780	23.100	21.940	22.250	17.186	968,800
2009-01-29	22.550	23.110	22.030	22.500	17.379	1,301,900
2009-01-28	22.060	23.210	21.590	23.000	17.766	1,239,100
2009-01-27	21.510	22.820	20.320	21.260	16.422	1,592,400
2009-01-26	22.370	23.630	22.240	22.500	17.379	1,103,100
2009-01-23	21.420	22.750	21.050	22.410	17.310	545,900
2009-01-22	21.980	22.490	21.420	22.060	17.039	710,900
2009-01-21	21.480	22.380	21.220	22.350	17.263	739,800
2009-01-20	22.160	22.600	21.080	21.140	16.329	868,300
2009-01-16	23.250	23.400	22.050	22.630	17.480	632,200
2009-01-15	21.940	22.950	21.270	22.740	17.565	674,500
2009-01-14	21.900	22.270	21.460	21.990	16.985	790,700
2009-01-13	21.790	22.780	21.790	22.400	17.302	495,400
2009-01-12	22.990	23.220	22.020	22.310	17.233	465,600
2009-01-09	23.890	23.990	22.560	23.140	17.874	494,300
2009-01-08	23.280	24.140	23.210	23.990	18.530	621,200
2009-01-07	23.940	24.080	23.220	23.390	18.067	563,800
2009-01-06	23.280	24.560	23.100	24.130	18.638	886,900
2009-01-05	22.920	23.280	22.530	23.000	17.766	898,900
2009-01-02	22.240	23.180	21.760	23.100	17.843	687,100
2008-12-31	21.000	22.500	20.710	22.300	17.225	1,122,000
2008-12-30	19.500	20.950	19.450	20.670	15.966	666,100
2008-12-29	19.640	19.680	18.970	19.370	14.962	458,700
2008-12-26	19.410	19.740	19.140	19.700	15.217	238,500
2008-12-24	19.480	19.480	18.960	19.250	14.869	240,200
2008-12-23	19.950	20.130	19.170	19.450	15.023	908,700
2008-12-22	19.450	19.730	18.980	19.630	15.162	1,495,000
2008-12-19	18.260	19.630	17.930	19.280	14.892	2,404,000
2008-12-18	19.510	19.510	17.850	18.350	14.174	1,875,600
2008-12-17	19.330	19.620	18.970	19.340	14.938	1,429,600
2008-12-16	19.200	20.230	19.200	19.690	15.209	1,355,400
2008-12-15	20.430	20.780	18.670	18.940	14.630	896,000
2008-12-12	19.090	20.620	18.650	20.280	15.665	660,800
2008-12-11	20.910	21.500	19.200	19.430	15.008	561,100
2008-12-10	20.190	21.320	20.130	20.970	16.105	585,300
2008-12-09	19.900	21.070	19.850	20.000	15.360	643,500
2008-12-08	19.110	20.420	18.950	20.200	15.513	834,400
2008-12-05	17.740	18.460	16.750	18.410	14.139	724,700
2008-12-04	18.710	19.100	17.430	17.880	13.732	663,000

← NewerPage 75 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.