Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	156.00	159.87	153.63	155.80	145.99	1,417,900
2021-04-21	147.86	153.14	146.52	153.05	143.41	690,300
2021-04-20	156.05	156.33	146.78	148.52	139.17	1,072,200
2021-04-19	155.44	159.76	154.79	157.50	147.58	1,259,300
2021-04-16	151.84	153.00	150.90	152.03	142.46	727,900
2021-04-15	154.03	154.32	149.11	150.51	141.03	1,036,700
2021-04-14	148.73	154.48	148.23	152.93	143.30	1,104,600
2021-04-13	148.03	149.27	145.94	148.58	139.22	1,061,900
2021-04-12	147.35	148.33	145.64	147.71	138.41	793,000
2021-04-09	146.20	147.50	144.82	147.32	138.04	638,900
2021-04-08	144.94	146.85	144.27	146.17	136.97	852,600
2021-04-07	152.59	152.89	143.26	143.70	134.65	1,292,200
2021-04-06	149.51	153.70	149.05	152.89	143.26	888,000
2021-04-05	153.47	153.84	149.00	150.22	140.76	776,000
2021-04-01	148.19	151.82	147.54	150.74	141.25	1,126,200
2021-03-31	147.13	148.47	145.70	146.11	136.91	1,990,000
2021-03-30	146.20	146.57	143.82	145.39	136.24	1,348,000
2021-03-29	149.62	149.62	145.40	146.41	137.19	758,800
2021-03-26	151.00	151.00	146.64	150.40	140.93	722,500
2021-03-25	145.43	149.30	141.94	148.93	139.55	964,200
2021-03-24	148.03	151.10	146.56	146.63	137.40	1,039,800
2021-03-23	150.82	152.04	145.43	146.47	137.25	765,200
2021-03-22	151.60	153.00	148.75	152.15	142.57	740,300
2021-03-19	152.69	153.41	148.64	151.50	141.96	1,670,700
2021-03-18	155.47	158.55	152.41	152.52	142.92	1,326,800
2021-03-17	153.27	156.84	151.58	155.91	146.09	1,014,400
2021-03-16	159.93	159.93	154.31	155.36	145.58	957,600
2021-03-15	156.08	159.74	156.08	158.83	148.83	704,300
2021-03-12	160.06	161.93	155.85	157.28	147.38	984,800
2021-03-11	156.30	162.00	154.24	161.27	151.12	1,589,700
2021-03-10	150.00	156.31	149.14	152.30	142.35	1,937,200
2021-03-09	143.92	148.33	142.30	145.77	136.24	1,218,900
2021-03-08	144.97	146.70	140.25	140.69	131.49	1,322,900
2021-03-05	144.27	144.58	133.82	143.88	134.48	1,416,700
2021-03-04	145.94	146.65	137.12	141.51	132.26	2,915,300
2021-03-03	153.91	154.69	146.73	147.00	137.39	1,523,100
2021-03-02	153.89	158.63	153.37	153.72	143.67	1,321,400
2021-03-01	160.05	161.28	151.50	152.95	142.95	2,385,400
2021-02-26	152.98	158.91	151.82	157.21	146.93	1,718,100
2021-02-25	161.48	162.90	151.91	153.48	143.45	1,326,300
2021-02-24	155.00	162.13	152.79	160.90	150.38	1,816,500
2021-02-23	150.21	155.26	141.14	154.62	144.51	2,314,500
2021-02-22	154.14	159.88	153.60	156.49	146.26	2,317,400
2021-02-19	144.76	156.98	144.50	156.17	145.96	3,729,900
2021-02-18	150.48	151.25	140.73	141.46	132.21	4,075,000
2021-02-17	162.63	162.76	154.34	157.47	147.18	2,300,400
2021-02-16	170.50	171.35	161.67	162.20	151.60	1,869,300
2021-02-12	164.47	165.95	161.07	164.64	153.88	1,590,000
2021-02-11	156.09	160.45	154.52	159.85	149.40	1,455,000
2021-02-10	161.26	161.80	155.11	156.05	145.85	1,485,500
2021-02-09	160.36	161.28	155.81	158.69	148.32	1,537,600
2021-02-08	160.00	163.86	158.82	161.56	151.00	2,523,900
2021-02-05	157.00	159.10	154.34	157.17	146.90	4,970,300
2021-02-04	152.94	156.50	151.64	154.90	144.78	8,388,900
2021-02-03	166.50	171.12	160.41	161.88	151.30	2,278,800
2021-02-02	169.45	171.65	167.72	169.25	158.19	1,177,200
2021-02-01	165.78	167.90	163.31	166.37	155.50	1,233,900
2021-01-29	165.08	169.46	160.42	162.66	152.03	3,133,400
2021-01-28	170.62	171.15	163.88	166.37	155.50	1,706,500
2021-01-27	170.26	170.60	161.36	168.85	157.81	2,907,700

← NewerPage 24 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.