Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	37.090	37.360	33.790	34.070	26.074	1,846,100
2008-09-08	37.640	38.160	37.100	37.340	28.577	669,300
2008-09-05	36.900	37.190	35.990	37.010	28.324	873,400
2008-09-04	38.190	38.190	36.940	37.190	28.462	909,700
2008-09-03	39.000	39.450	37.930	38.470	29.442	661,500
2008-09-02	39.830	40.630	38.960	39.100	29.924	602,600
2008-08-29	40.670	40.790	39.740	39.740	30.414	351,700
2008-08-28	40.010	40.830	40.010	40.800	31.225	483,400
2008-08-27	39.370	40.000	39.260	39.740	30.414	758,400
2008-08-26	39.190	39.440	38.820	39.440	30.184	336,800
2008-08-25	39.850	39.850	38.660	39.110	29.931	300,400
2008-08-22	39.230	40.050	39.230	40.000	30.612	294,500
2008-08-21	38.980	39.210	38.670	39.020	29.862	299,700
2008-08-20	39.060	39.660	38.790	39.040	29.878	447,000
2008-08-19	40.280	40.280	38.510	38.870	29.748	750,500
2008-08-18	40.700	41.340	40.290	40.410	30.926	495,200
2008-08-15	40.820	40.990	40.190	40.560	31.041	353,000
2008-08-14	40.680	41.020	40.270	40.930	31.324	638,500
2008-08-13	40.500	40.930	40.070	40.800	31.225	593,900
2008-08-12	40.870	41.000	40.270	40.580	31.056	458,100
2008-08-11	40.410	40.970	39.630	40.850	31.263	573,600
2008-08-08	38.840	40.350	38.840	40.260	30.811	401,400
2008-08-07	39.710	39.940	38.870	39.220	30.016	465,900
2008-08-06	39.580	40.320	39.150	39.880	30.521	629,200
2008-08-05	38.000	39.760	37.820	39.690	30.375	967,000
2008-08-04	38.490	38.640	37.680	37.700	28.852	813,600
2008-08-01	38.730	39.170	38.380	38.410	29.396	794,400
2008-07-31	38.610	39.150	38.450	38.930	29.794	914,000
2008-07-30	37.890	38.900	37.740	38.820	29.709	785,000
2008-07-29	36.610	37.700	36.480	37.590	28.768	889,200
2008-07-28	36.460	36.810	35.960	36.590	28.003	703,000
2008-07-25	36.180	36.680	35.800	36.600	28.010	801,300
2008-07-24	36.730	37.050	35.940	36.050	27.590	676,900
2008-07-23	36.670	37.210	36.120	36.750	28.125	1,468,500
2008-07-22	37.930	38.050	36.590	36.850	28.202	1,481,200
2008-07-21	37.580	38.420	35.710	38.380	29.373	1,901,900
2008-07-18	39.360	39.810	38.260	38.800	29.694	1,095,000
2008-07-17	39.220	39.530	38.930	39.200	30.000	694,000
2008-07-16	39.350	39.350	37.850	38.950	29.809	1,016,900
2008-07-15	39.220	40.200	38.090	39.410	30.161	825,100
2008-07-14	39.060	39.430	38.510	38.710	29.625	844,000
2008-07-11	38.740	39.700	38.250	38.820	29.709	941,500
2008-07-10	38.710	42.450	38.660	38.970	29.824	1,464,400
2008-07-09	38.950	39.400	38.370	38.650	29.579	745,700
2008-07-08	38.240	38.770	37.370	38.710	29.625	937,900
2008-07-07	39.020	39.400	38.000	38.280	29.296	688,500
2008-07-03	38.690	39.130	38.000	38.720	29.633	339,600
2008-07-02	39.900	40.550	38.830	38.830	29.717	1,148,900
2008-07-01	39.400	40.160	38.830	39.950	30.574	1,086,800
2008-06-30	40.280	41.000	39.800	39.910	30.544	1,083,200
2008-06-27	41.560	42.100	40.880	40.980	31.363	1,270,400
2008-06-26	43.410	43.510	41.610	41.720	31.929	1,036,100
2008-06-25	42.900	44.310	42.610	44.110	33.758	1,265,700
2008-06-24	44.220	44.540	42.790	42.830	32.778	766,200
2008-06-23	43.660	44.570	43.580	44.340	33.934	913,200
2008-06-20	44.080	44.340	43.100	43.370	33.192	669,900
2008-06-19	44.000	44.710	43.760	44.380	33.965	197,800
2008-06-18	44.180	44.640	43.550	44.120	33.766	564,000
2008-06-17	44.610	44.690	43.760	44.490	34.049	423,900
2008-06-16	44.350	44.840	44.280	44.400	33.980	585,500

← NewerPage 77 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.