Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	36.620	37.060	34.640	34.640	26.436	1,099,000
2008-03-18	35.350	36.430	35.110	36.390	27.772	532,300
2008-03-17	34.520	35.450	34.090	34.840	26.589	1,148,500
2008-03-14	37.210	37.210	34.960	35.340	26.971	884,000
2008-03-13	36.610	37.250	35.680	36.980	28.222	607,600
2008-03-12	37.070	37.830	36.770	37.100	28.314	456,300
2008-03-11	36.030	37.070	36.010	37.070	28.199	1,187,500
2008-03-10	35.560	35.960	35.140	35.270	26.830	833,900
2008-03-07	36.430	36.770	35.350	35.560	27.051	633,800
2008-03-06	37.080	37.560	36.500	36.540	27.796	502,600
2008-03-05	37.060	37.600	36.790	37.320	28.390	466,000
2008-03-04	36.900	37.450	36.210	37.040	28.177	661,600
2008-03-03	37.630	37.840	36.880	37.500	28.526	791,500
2008-02-29	38.960	39.180	37.750	37.940	28.861	782,000
2008-02-28	39.680	40.150	38.780	39.300	29.896	463,300
2008-02-27	39.770	40.600	39.560	39.810	30.284	558,500
2008-02-26	40.120	40.430	39.460	40.250	30.618	786,300
2008-02-25	38.300	40.350	38.110	40.210	30.588	729,600
2008-02-22	39.290	39.440	37.790	38.200	29.059	1,584,000
2008-02-21	40.400	40.440	39.110	39.250	29.858	479,200
2008-02-20	39.660	40.240	39.020	40.150	30.542	821,100
2008-02-19	40.200	40.570	39.720	39.930	30.375	644,400
2008-02-15	39.080	39.670	38.650	39.560	30.093	668,500
2008-02-14	39.750	40.260	39.150	39.370	29.949	667,400
2008-02-13	40.150	40.150	39.640	39.880	30.337	1,059,000
2008-02-12	38.440	40.510	38.440	39.740	30.230	1,793,600
2008-02-11	37.950	38.400	37.290	38.170	29.036	832,600
2008-02-08	37.970	38.160	37.590	38.060	28.952	1,301,700
2008-02-07	37.550	38.110	36.710	38.040	28.937	1,328,600
2008-02-06	38.200	38.200	37.000	37.510	28.534	1,144,400
2008-02-05	38.740	38.740	36.860	37.100	28.222	1,365,500
2008-02-04	37.370	39.000	36.850	38.300	29.135	1,975,800
2008-02-01	36.180	37.490	36.000	37.380	28.435	1,059,500
2008-01-31	35.140	36.890	34.800	36.250	27.576	1,289,800
2008-01-30	36.770	36.940	35.540	35.600	27.081	2,213,700
2008-01-29	36.470	36.990	33.730	35.360	26.899	5,084,200
2008-01-28	37.000	39.280	36.820	39.090	29.736	2,328,900
2008-01-25	34.650	37.780	34.650	37.300	28.374	2,194,500
2008-01-24	33.970	34.530	33.510	34.150	25.978	2,867,800
2008-01-23	33.450	34.060	32.380	33.820	25.727	1,226,400
2008-01-22	32.750	34.700	31.990	34.220	26.031	1,007,200
2008-01-18	34.680	34.830	33.590	34.120	25.955	1,316,700
2008-01-17	36.030	36.150	33.700	34.500	26.244	1,771,200
2008-01-16	36.680	36.820	35.940	35.960	27.355	1,209,200
2008-01-15	37.240	37.590	36.630	37.020	28.161	852,900
2008-01-14	37.650	37.980	37.340	37.740	28.709	847,500
2008-01-11	37.790	38.000	37.000	37.350	28.412	610,500
2008-01-10	37.080	38.490	36.590	38.040	28.937	1,033,700
2008-01-09	38.490	38.600	36.410	37.400	28.450	1,331,000
2008-01-08	39.970	40.060	38.380	38.610	29.371	864,800
2008-01-07	39.620	40.830	39.280	39.750	30.238	841,800
2008-01-04	39.850	40.350	39.560	39.640	30.154	780,500
2008-01-03	40.700	40.830	39.980	40.310	30.664	809,900
2008-01-02	41.140	41.150	40.580	40.780	31.022	444,600

← NewerPage 79 of 79 · 4,734 trading days

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.