Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	174.20	179.65	170.24	178.08	167.24	1,756,500
2021-07-16	187.00	188.94	179.46	180.66	169.66	978,100
2021-07-15	182.65	190.32	182.65	185.83	174.52	1,478,700
2021-07-14	185.50	190.53	181.34	182.52	171.41	1,126,600
2021-07-13	185.90	188.99	184.05	184.86	173.61	1,098,900
2021-07-12	176.71	192.77	176.01	187.49	176.08	3,652,500
2021-07-09	170.50	176.32	169.50	175.51	164.83	1,314,100
2021-07-08	165.69	168.45	163.20	167.91	157.69	731,500
2021-07-07	168.00	171.60	166.79	170.04	159.69	741,100
2021-07-06	171.00	171.16	166.57	168.56	158.30	665,800
2021-07-02	172.14	172.52	169.89	170.65	160.26	501,300
2021-07-01	170.00	172.24	169.37	172.03	161.56	677,000
2021-06-30	166.66	168.60	166.37	168.46	158.21	589,300
2021-06-29	170.00	170.53	166.85	167.54	157.34	606,000
2021-06-28	167.83	170.95	165.97	169.05	158.76	670,700
2021-06-25	167.94	169.86	166.10	166.77	156.62	1,648,700
2021-06-24	166.29	166.29	163.01	165.97	155.87	840,600
2021-06-23	162.68	165.85	162.68	163.67	153.71	701,100
2021-06-22	161.40	162.42	158.92	161.58	151.75	803,500
2021-06-21	159.93	162.52	159.45	161.41	151.59	1,026,900
2021-06-18	160.46	162.65	157.82	157.97	148.36	1,348,200
2021-06-17	164.15	164.91	159.17	163.87	153.90	1,231,700
2021-06-16	165.09	166.41	162.76	165.28	155.22	706,100
2021-06-15	168.50	168.73	162.95	166.03	155.93	998,100
2021-06-14	169.63	170.39	167.21	168.34	158.09	473,600
2021-06-11	168.92	170.39	167.56	170.18	159.82	680,800
2021-06-10	174.29	174.29	167.34	167.78	157.57	786,300
2021-06-09	175.37	176.07	173.47	174.37	163.39	914,300
2021-06-08	171.30	177.58	170.65	176.01	164.93	819,800
2021-06-07	174.00	174.21	168.53	170.78	160.03	758,600
2021-06-04	169.06	173.84	168.90	173.54	162.61	634,100
2021-06-03	168.95	170.00	165.78	168.17	157.58	537,600
2021-06-02	171.04	172.24	168.74	170.36	159.63	649,900
2021-06-01	170.00	173.79	169.50	171.43	160.64	1,281,300
2021-05-28	168.49	169.16	165.22	167.08	156.56	749,800
2021-05-27	164.02	169.70	162.37	168.56	157.95	2,357,400
2021-05-26	158.02	162.24	157.98	162.20	151.99	573,900
2021-05-25	160.44	161.77	157.48	158.02	148.07	801,200
2021-05-24	160.55	160.80	154.23	159.59	149.54	553,500
2021-05-21	159.44	162.27	158.85	159.58	149.53	1,082,800
2021-05-20	156.66	158.30	154.44	157.99	148.04	721,700
2021-05-19	155.00	157.75	152.58	156.98	147.10	735,800
2021-05-18	158.95	161.90	156.92	159.35	149.32	904,900
2021-05-17	162.50	163.81	155.49	157.79	147.86	1,032,500
2021-05-14	159.13	164.99	158.86	163.81	153.50	820,200
2021-05-13	158.05	160.72	155.25	157.69	147.76	681,900
2021-05-12	158.50	159.50	154.09	154.60	144.87	1,022,300
2021-05-11	155.65	160.90	153.68	160.50	150.39	600,900
2021-05-10	163.39	165.14	159.19	159.48	149.44	1,127,000
2021-05-07	154.46	163.13	154.00	162.72	152.47	1,115,900
2021-05-06	157.74	159.13	150.00	152.85	143.23	2,553,600
2021-05-05	165.98	168.58	163.59	167.15	156.63	991,400
2021-05-04	163.51	163.92	158.54	162.11	151.90	949,100
2021-05-03	169.51	169.99	165.47	165.99	155.54	652,000
2021-04-30	165.40	169.05	165.20	168.17	157.58	1,372,300
2021-04-29	171.03	171.87	164.37	167.62	157.07	771,700
2021-04-28	168.75	170.65	167.18	169.40	158.73	594,000
2021-04-27	169.00	171.60	167.46	169.75	159.06	948,800
2021-04-26	162.75	171.96	162.00	170.57	159.83	1,351,300
2021-04-23	156.05	167.86	154.67	161.23	151.08	1,576,800

← NewerPage 23 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.