Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	170.26	170.60	161.36	168.85	157.81	2,907,700
2021-01-26	177.82	178.83	172.63	175.38	163.92	1,406,100
2021-01-25	174.00	179.50	172.08	176.92	165.36	1,372,300
2021-01-22	173.24	174.87	171.17	173.71	162.36	2,034,500
2021-01-21	181.50	181.99	174.42	176.41	164.88	1,321,300
2021-01-20	187.51	188.35	179.38	180.19	168.41	1,404,400
2021-01-19	181.00	185.63	178.39	185.25	173.14	1,520,700
2021-01-15	180.00	183.78	177.74	180.14	168.37	1,196,600
2021-01-14	180.50	184.09	180.50	182.37	170.45	1,037,800
2021-01-13	182.90	182.99	178.01	179.92	168.16	1,481,400
2021-01-12	177.29	183.14	176.50	182.50	170.57	1,655,200
2021-01-11	178.80	180.00	173.42	177.29	165.70	2,940,000
2021-01-08	184.49	186.93	178.66	184.10	172.07	1,659,400
2021-01-07	183.48	187.25	180.55	184.00	171.97	2,947,800
2021-01-06	165.50	178.59	165.50	175.10	163.66	3,335,500
2021-01-05	152.67	166.78	152.67	162.93	152.28	2,628,000
2021-01-04	152.90	156.76	150.29	152.63	142.65	2,898,700
2020-12-31	148.76	149.37	146.81	147.52	137.88	779,200
2020-12-30	148.17	151.63	147.76	149.29	139.53	1,041,100
2020-12-29	149.48	149.91	144.74	146.22	136.66	1,112,800
2020-12-28	151.39	153.48	149.60	149.72	139.93	1,228,600
2020-12-24	149.90	150.37	148.29	149.64	139.86	487,400
2020-12-23	147.85	152.82	147.26	149.91	140.11	1,718,100
2020-12-22	143.44	147.99	142.65	146.27	136.71	1,294,200
2020-12-21	135.78	142.18	135.41	142.02	132.74	1,180,900
2020-12-18	137.50	139.29	137.05	138.90	129.82	2,447,400
2020-12-17	137.24	137.97	134.15	137.48	128.49	1,127,700
2020-12-16	138.69	139.99	135.53	135.78	126.91	908,800
2020-12-15	136.77	138.22	135.01	137.94	128.92	1,211,900
2020-12-14	140.56	141.00	134.25	134.57	125.77	1,387,300
2020-12-11	140.15	141.94	136.61	138.65	129.59	962,400
2020-12-10	141.00	143.70	140.21	141.43	132.19	1,102,900
2020-12-09	144.09	146.11	140.63	142.55	132.87	1,444,400
2020-12-08	139.21	144.12	138.20	143.95	134.18	892,700
2020-12-07	139.44	141.04	138.10	140.00	130.50	1,122,100
2020-12-04	132.51	139.23	132.21	139.22	129.77	1,157,900
2020-12-03	135.32	136.23	130.76	131.72	122.78	1,969,300
2020-12-02	134.82	136.00	132.16	135.25	126.07	1,576,100
2020-12-01	137.50	138.19	134.82	135.88	126.66	1,719,800
2020-11-30	137.25	137.50	134.16	135.97	126.74	1,096,100
2020-11-27	136.42	138.19	136.26	137.66	128.31	531,400
2020-11-25	135.20	136.42	133.24	134.73	125.58	1,126,200
2020-11-24	135.67	137.71	134.29	137.26	127.94	1,428,200
2020-11-23	129.30	134.76	129.03	134.06	124.96	1,400,100
2020-11-20	126.00	128.50	125.50	127.89	119.21	748,700
2020-11-19	126.01	126.49	122.45	125.80	117.26	1,138,500
2020-11-18	127.95	130.21	126.53	126.54	117.95	870,800
2020-11-17	127.53	128.60	124.40	127.95	119.26	1,904,500
2020-11-16	123.00	129.15	123.00	128.92	120.17	1,526,100
2020-11-13	118.92	122.97	117.69	122.48	114.17	1,014,700
2020-11-12	117.50	120.69	116.64	118.64	110.59	839,200
2020-11-11	117.49	119.98	116.50	118.57	110.52	881,900
2020-11-10	116.00	118.30	113.07	117.93	109.92	1,244,200
2020-11-09	114.95	120.81	114.80	116.73	108.81	2,138,400
2020-11-06	104.83	113.33	102.80	112.22	104.60	2,609,200
2020-11-05	96.050	106.33	93.000	105.50	98.338	3,231,500
2020-11-04	97.520	97.520	93.100	93.430	87.087	1,656,900
2020-11-03	96.750	98.280	96.340	97.620	90.993	971,900
2020-11-02	94.740	97.850	93.790	96.840	90.266	924,900
2020-10-30	92.940	94.060	90.860	93.210	86.882	1,275,000

← NewerPage 25 of 79 · 4,731 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.