Albemarle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-12-03 | 18.010 | 19.300 | 17.610 | 19.180 | 14.730 | 750,900 |
| 2008-12-02 | 17.770 | 18.530 | 17.660 | 18.510 | 14.216 | 649,800 |
| 2008-12-01 | 19.980 | 19.980 | 17.400 | 17.450 | 13.402 | 862,900 |
| 2008-11-28 | 20.040 | 20.490 | 19.690 | 20.330 | 15.613 | 471,700 |
| 2008-11-26 | 18.130 | 19.790 | 18.000 | 19.740 | 15.160 | 1,079,500 |
| 2008-11-25 | 19.380 | 19.550 | 17.850 | 18.380 | 14.116 | 1,631,700 |
| 2008-11-24 | 18.510 | 19.770 | 18.320 | 19.220 | 14.761 | 1,311,700 |
| 2008-11-21 | 16.910 | 18.320 | 16.160 | 18.290 | 14.047 | 1,181,000 |
| 2008-11-20 | 18.530 | 18.760 | 16.370 | 16.460 | 12.641 | 1,384,000 |
| 2008-11-19 | 20.980 | 21.560 | 18.860 | 18.880 | 14.500 | 1,040,800 |
| 2008-11-18 | 21.610 | 22.220 | 20.190 | 21.040 | 16.159 | 1,337,700 |
| 2008-11-17 | 22.410 | 23.510 | 22.250 | 22.520 | 17.295 | 637,300 |
| 2008-11-14 | 24.010 | 24.310 | 22.490 | 22.600 | 17.357 | 524,800 |
| 2008-11-13 | 21.910 | 24.360 | 21.180 | 24.360 | 18.708 | 972,000 |
| 2008-11-12 | 22.880 | 23.280 | 21.680 | 21.680 | 16.650 | 738,100 |
| 2008-11-11 | 24.200 | 24.810 | 23.240 | 23.620 | 18.140 | 980,400 |
| 2008-11-10 | 25.330 | 25.530 | 24.130 | 24.480 | 18.800 | 621,600 |
| 2008-11-07 | 24.020 | 25.080 | 23.970 | 24.740 | 19.000 | 523,300 |
| 2008-11-06 | 24.260 | 24.760 | 23.870 | 23.920 | 18.370 | 879,800 |
| 2008-11-05 | 25.850 | 26.280 | 24.370 | 24.420 | 18.754 | 637,300 |
| 2008-11-04 | 25.460 | 26.180 | 24.950 | 26.130 | 20.068 | 623,900 |
| 2008-11-03 | 24.280 | 25.880 | 24.100 | 24.920 | 19.138 | 990,900 |
| 2008-10-31 | 23.410 | 24.690 | 22.750 | 24.350 | 18.701 | 900,600 |
| 2008-10-30 | 22.520 | 23.660 | 22.040 | 23.580 | 18.109 | 1,001,300 |
| 2008-10-29 | 20.600 | 22.430 | 20.520 | 21.900 | 16.819 | 1,481,000 |
| 2008-10-28 | 19.600 | 20.870 | 18.970 | 20.690 | 15.890 | 1,953,200 |
| 2008-10-27 | 20.000 | 20.610 | 19.060 | 19.060 | 14.638 | 1,268,400 |
| 2008-10-24 | 20.110 | 21.790 | 20.110 | 20.920 | 16.066 | 1,010,300 |
| 2008-10-23 | 22.140 | 22.870 | 20.960 | 21.650 | 16.627 | 1,302,800 |
| 2008-10-22 | 22.510 | 23.010 | 21.500 | 21.900 | 16.819 | 1,314,500 |
| 2008-10-21 | 24.210 | 24.320 | 22.720 | 23.250 | 17.856 | 904,900 |
| 2008-10-20 | 23.590 | 24.720 | 23.590 | 24.720 | 18.985 | 622,100 |
| 2008-10-17 | 23.290 | 24.790 | 23.130 | 23.470 | 18.025 | 1,031,300 |
| 2008-10-16 | 22.910 | 24.300 | 21.510 | 24.210 | 18.593 | 758,200 |
| 2008-10-15 | 25.480 | 25.480 | 22.740 | 22.770 | 17.487 | 848,400 |
| 2008-10-14 | 26.540 | 27.820 | 24.670 | 25.480 | 19.568 | 1,130,200 |
| 2008-10-13 | 23.610 | 25.820 | 23.480 | 25.820 | 19.830 | 1,204,000 |
| 2008-10-10 | 23.900 | 25.270 | 20.990 | 22.510 | 17.288 | 1,922,000 |
| 2008-10-09 | 25.240 | 26.310 | 23.300 | 23.400 | 17.971 | 1,562,200 |
| 2008-10-08 | 23.600 | 26.530 | 23.000 | 25.040 | 19.231 | 2,175,700 |
| 2008-10-07 | 26.630 | 26.760 | 23.950 | 23.950 | 18.393 | 1,315,000 |
| 2008-10-06 | 27.250 | 27.570 | 24.230 | 26.430 | 20.298 | 1,617,400 |
| 2008-10-03 | 28.730 | 29.720 | 27.950 | 28.110 | 21.588 | 820,900 |
| 2008-10-02 | 30.900 | 30.900 | 27.920 | 28.260 | 21.703 | 1,325,000 |
| 2008-10-01 | 30.600 | 30.880 | 29.790 | 30.000 | 23.040 | 836,200 |
| 2008-09-30 | 30.550 | 31.470 | 29.710 | 30.840 | 23.685 | 1,131,800 |
| 2008-09-29 | 33.690 | 33.700 | 29.730 | 29.920 | 22.978 | 1,304,100 |
| 2008-09-26 | 34.610 | 34.880 | 33.760 | 34.300 | 26.342 | 528,700 |
| 2008-09-25 | 35.040 | 35.470 | 34.560 | 35.200 | 27.033 | 750,900 |
| 2008-09-24 | 34.280 | 35.340 | 33.720 | 34.810 | 26.734 | 962,500 |
| 2008-09-23 | 34.500 | 34.830 | 33.790 | 34.090 | 26.181 | 725,900 |
| 2008-09-22 | 36.150 | 36.300 | 34.290 | 34.460 | 26.465 | 666,600 |
| 2008-09-19 | 34.820 | 36.300 | 34.480 | 36.150 | 27.763 | 2,029,500 |
| 2008-09-18 | 33.750 | 34.260 | 32.020 | 32.900 | 25.267 | 1,518,600 |
| 2008-09-17 | 35.340 | 35.730 | 33.340 | 33.340 | 25.605 | 1,072,300 |
| 2008-09-16 | 34.010 | 36.030 | 33.350 | 35.910 | 27.579 | 1,289,800 |
| 2008-09-15 | 34.660 | 36.120 | 34.330 | 34.490 | 26.488 | 776,000 |
| 2008-09-12 | 35.180 | 36.110 | 35.060 | 36.030 | 27.671 | 763,500 |
| 2008-09-11 | 35.820 | 35.950 | 34.740 | 35.440 | 27.218 | 2,194,100 |
| 2008-09-10 | 34.200 | 34.610 | 33.750 | 34.380 | 26.311 | 1,616,100 |
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.
