Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	43.780	44.530	43.580	44.470	34.033	383,400
2008-06-12	42.940	43.910	42.900	43.380	33.199	628,400
2008-06-11	42.770	43.510	42.560	42.580	32.587	484,200
2008-06-10	43.230	43.410	42.590	42.970	32.794	614,500
2008-06-09	44.760	44.920	43.510	43.800	33.427	658,200
2008-06-06	45.360	45.810	44.300	44.340	33.839	967,000
2008-06-05	44.600	45.900	44.560	45.790	34.946	953,000
2008-06-04	43.530	44.850	43.410	44.580	34.022	657,000
2008-06-03	43.500	44.000	43.110	43.570	33.252	737,700
2008-06-02	44.200	44.470	43.440	43.560	33.244	475,700
2008-05-30	44.570	44.640	44.120	44.470	33.938	530,600
2008-05-29	43.900	44.940	43.800	44.400	33.885	737,300
2008-05-28	43.210	43.860	42.820	43.800	33.427	366,000
2008-05-27	42.890	43.050	42.280	43.000	32.817	353,400
2008-05-23	43.630	43.630	42.420	42.910	32.748	423,500
2008-05-22	42.920	43.940	42.860	43.690	33.343	616,500
2008-05-21	43.320	44.040	42.610	42.730	32.610	1,068,100
2008-05-20	42.860	43.000	42.230	42.740	32.618	679,500
2008-05-19	43.590	43.590	42.690	42.990	32.809	1,051,600
2008-05-16	43.850	43.940	42.750	43.520	33.213	1,642,700
2008-05-15	44.030	44.340	43.440	44.300	33.809	687,700
2008-05-14	42.540	44.350	42.490	43.900	33.503	1,962,000
2008-05-13	41.870	42.620	41.820	42.590	32.504	1,198,300
2008-05-12	41.750	41.750	40.310	41.600	31.748	1,244,900
2008-05-09	39.300	40.000	38.540	39.830	30.397	1,662,100
2008-05-08	38.740	39.660	38.350	39.660	30.268	785,700
2008-05-07	37.660	39.140	37.650	38.480	29.367	1,043,600
2008-05-06	38.310	38.590	38.020	38.250	29.191	423,800
2008-05-05	37.510	38.330	37.510	38.330	29.253	601,500
2008-05-02	37.910	38.200	37.460	37.750	28.810	417,300
2008-05-01	37.400	37.970	36.610	37.760	28.817	553,100
2008-04-30	37.410	38.060	37.300	37.410	28.550	547,600
2008-04-29	37.980	38.090	37.070	37.400	28.543	447,800
2008-04-28	38.190	38.290	37.700	38.110	29.085	461,600
2008-04-25	38.170	38.580	37.860	38.360	29.275	664,300
2008-04-24	38.300	38.530	37.110	38.210	29.161	999,200
2008-04-23	37.810	38.870	37.660	38.370	29.283	1,178,200
2008-04-22	39.190	39.190	37.300	37.630	28.718	1,623,100
2008-04-21	38.750	39.440	38.440	39.000	29.764	1,393,200
2008-04-18	37.370	38.050	37.360	37.750	28.810	625,300
2008-04-17	36.810	37.160	36.470	36.900	28.161	798,600
2008-04-16	35.880	37.070	35.880	37.030	28.260	671,400
2008-04-15	35.280	35.880	35.200	35.650	27.207	736,500
2008-04-14	35.090	35.560	34.900	35.140	26.818	521,300
2008-04-11	34.820	35.410	34.730	34.930	26.658	551,800
2008-04-10	35.520	35.710	35.030	35.250	26.902	561,300
2008-04-09	36.250	36.410	35.410	35.590	27.161	317,900
2008-04-08	35.520	36.350	35.440	36.250	27.665	513,600
2008-04-07	36.070	36.690	35.440	35.700	27.245	1,458,500
2008-04-04	36.240	36.600	35.540	35.790	27.314	1,267,400
2008-04-03	36.820	37.230	36.190	36.310	27.711	915,000
2008-04-02	36.820	37.690	36.650	37.000	28.237	873,300
2008-04-01	37.140	37.140	36.350	36.990	28.230	1,050,200
2008-03-31	35.530	36.700	35.490	36.520	27.871	1,043,800
2008-03-28	35.970	36.280	35.210	35.350	26.978	426,200
2008-03-27	35.880	36.580	35.450	36.030	27.497	677,400
2008-03-26	35.390	35.980	35.200	35.810	27.329	645,100
2008-03-25	34.920	35.880	34.410	35.780	27.306	1,675,500
2008-03-24	34.260	35.640	34.100	34.980	26.696	1,257,700
2008-03-20	34.600	34.920	34.120	34.320	26.192	1,219,300

← NewerPage 78 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.