Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	217.96	218.95	214.87	216.87	204.01	707,300
2021-10-11	215.10	219.18	213.90	214.16	201.46	743,100
2021-10-08	221.98	222.76	213.56	215.06	202.31	1,260,600
2021-10-07	226.00	226.94	221.90	222.30	209.12	641,000
2021-10-06	220.00	222.77	214.56	222.37	209.18	1,005,800
2021-10-05	217.02	223.82	215.15	222.39	209.20	1,049,600
2021-10-04	219.00	220.05	212.61	215.21	202.45	1,015,800
2021-10-01	219.47	221.63	210.49	218.89	205.91	1,116,200
2021-09-30	223.64	228.85	218.84	218.97	205.99	1,019,700
2021-09-29	218.81	220.92	216.40	218.97	205.99	740,400
2021-09-28	219.01	219.94	215.06	216.45	203.62	984,200
2021-09-27	225.99	226.68	220.03	222.25	209.07	843,700
2021-09-24	227.89	229.67	224.72	226.40	212.98	704,200
2021-09-23	226.89	232.24	226.89	229.15	215.56	1,055,100
2021-09-22	219.70	226.64	217.02	223.28	210.04	904,500
2021-09-21	218.64	220.35	213.53	216.49	203.65	1,008,900
2021-09-20	216.65	218.00	210.24	215.48	202.70	2,246,600
2021-09-17	228.44	230.00	223.75	226.85	213.40	2,097,300
2021-09-16	232.30	232.56	225.35	231.25	217.54	1,323,100
2021-09-15	230.56	236.60	230.41	233.98	219.74	1,469,300
2021-09-14	232.20	235.00	228.74	230.47	216.44	1,322,400
2021-09-13	242.93	243.25	222.45	229.13	215.18	2,522,900
2021-09-10	249.84	253.10	240.97	241.17	226.49	1,536,200
2021-09-09	238.00	247.93	237.73	243.41	228.60	1,172,100
2021-09-08	243.75	243.75	235.34	239.28	224.72	1,203,200
2021-09-07	241.00	241.87	238.14	238.78	224.25	1,042,300
2021-09-03	243.46	245.54	239.66	241.86	227.14	860,500
2021-09-02	240.00	248.71	240.00	244.03	229.18	1,092,800
2021-09-01	236.74	241.30	233.66	239.20	224.64	924,000
2021-08-31	237.01	237.10	230.58	236.74	222.33	833,100
2021-08-30	240.71	244.43	236.88	236.98	222.56	1,119,600
2021-08-27	232.69	237.85	232.69	236.65	222.25	985,000
2021-08-26	232.90	236.40	230.45	230.70	216.66	908,400
2021-08-25	229.55	240.54	227.50	234.17	219.92	1,834,600
2021-08-24	228.13	229.30	222.05	229.20	215.25	1,208,600
2021-08-23	225.13	230.24	222.57	227.94	214.07	1,550,100
2021-08-20	213.82	220.51	213.73	219.68	206.31	1,116,800
2021-08-19	211.10	217.07	210.52	213.35	200.36	1,361,800
2021-08-18	217.31	221.68	215.15	217.73	204.48	946,100
2021-08-17	221.38	223.75	210.76	216.45	203.28	2,133,000
2021-08-16	232.45	232.45	221.35	225.90	212.15	2,147,800
2021-08-13	237.96	239.96	233.15	235.22	220.90	849,200
2021-08-12	235.61	237.56	230.42	236.54	222.14	1,089,600
2021-08-11	240.00	242.07	227.74	235.99	221.63	1,916,300
2021-08-10	232.30	242.01	232.30	239.03	224.48	1,977,900
2021-08-09	224.71	232.53	220.08	231.38	217.30	1,425,200
2021-08-06	221.00	227.39	215.02	226.71	212.91	1,651,300
2021-08-05	209.86	226.22	208.31	218.62	205.31	2,505,200
2021-08-04	209.10	212.04	206.07	206.84	194.25	1,153,700
2021-08-03	204.79	207.81	201.55	206.98	194.38	1,046,900
2021-08-02	208.36	208.96	204.63	206.90	194.31	1,109,900
2021-07-30	202.82	207.59	201.51	206.04	193.50	1,556,400
2021-07-29	197.19	211.00	195.81	202.82	190.48	2,550,000
2021-07-28	190.01	195.50	189.38	194.54	182.70	774,900
2021-07-27	191.57	191.99	184.95	188.99	177.49	1,197,000
2021-07-26	191.00	194.92	190.52	194.84	182.98	1,038,200
2021-07-23	192.07	193.68	186.25	190.35	178.76	905,500
2021-07-22	191.94	194.33	189.29	192.76	181.03	811,300
2021-07-21	194.00	198.33	189.23	190.22	178.64	1,826,100
2021-07-20	179.00	188.71	178.57	187.25	175.85	1,268,200

← NewerPage 22 of 79 · 4,730 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.