Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	90.500	94.570	90.230	93.770	87.404	819,600
2020-10-28	92.310	93.840	90.070	90.780	84.617	982,100
2020-10-27	95.340	96.870	94.750	95.180	88.719	987,800
2020-10-26	94.780	94.780	92.840	94.480	88.066	952,300
2020-10-23	95.870	97.450	95.350	96.480	89.930	669,200
2020-10-22	95.580	96.110	93.750	94.960	88.514	669,300
2020-10-21	95.270	97.290	94.600	95.870	89.362	793,400
2020-10-20	93.490	95.220	92.790	93.560	87.209	740,600
2020-10-19	93.340	94.510	92.220	92.570	86.286	641,400
2020-10-16	95.130	95.830	93.400	93.420	87.078	655,600
2020-10-15	92.990	94.750	91.800	94.350	87.945	923,200
2020-10-14	92.760	95.340	91.850	94.590	88.169	1,070,500
2020-10-13	94.350	95.590	93.910	95.140	88.681	863,900
2020-10-12	96.730	96.730	94.650	94.940	88.495	798,100
2020-10-09	98.100	99.130	95.660	96.030	89.511	767,800
2020-10-08	98.120	98.370	95.960	96.950	90.368	1,133,500
2020-10-07	96.000	97.990	95.600	96.690	90.126	1,129,100
2020-10-06	96.280	96.970	93.520	93.740	87.376	1,381,400
2020-10-05	91.260	95.890	91.140	94.760	88.327	1,598,300
2020-10-02	85.440	91.080	84.570	89.290	83.228	1,204,200
2020-10-01	90.010	90.970	86.470	86.730	80.842	1,371,800
2020-09-30	87.410	90.130	87.220	89.280	83.219	1,369,100
2020-09-29	84.950	87.630	84.780	86.860	80.963	1,252,900
2020-09-28	86.150	87.400	83.880	84.840	79.081	1,433,100
2020-09-25	82.980	85.250	82.540	84.520	78.782	1,197,800
2020-09-24	80.070	85.600	79.060	83.310	77.654	2,368,200
2020-09-23	88.980	89.350	80.150	80.420	74.961	5,194,900
2020-09-22	94.710	95.540	92.930	95.240	88.774	656,600
2020-09-21	96.390	96.390	90.520	95.130	88.672	1,406,500
2020-09-18	100.38	101.00	97.130	97.960	91.310	1,337,200
2020-09-17	96.280	100.97	95.520	100.45	93.631	937,100
2020-09-16	99.000	99.590	97.700	97.800	90.802	998,300
2020-09-15	99.000	100.31	98.330	98.390	91.350	1,192,300
2020-09-14	95.870	98.710	95.150	98.170	91.145	671,800
2020-09-11	94.640	96.080	93.800	94.960	88.165	650,900
2020-09-10	95.610	96.460	93.490	93.500	86.810	667,800
2020-09-09	94.350	96.750	94.030	95.420	88.592	643,900
2020-09-08	93.000	95.000	92.120	93.140	86.475	835,700
2020-09-04	93.040	95.540	90.770	94.720	87.942	1,100,800
2020-09-03	98.850	99.610	91.740	93.180	86.512	1,731,400
2020-09-02	97.000	99.810	96.750	99.650	92.519	1,311,100
2020-09-01	91.100	97.430	90.040	97.390	90.421	1,561,100
2020-08-31	92.300	93.410	90.910	91.010	84.498	718,500
2020-08-28	91.130	92.370	90.470	92.320	85.714	412,000
2020-08-27	92.170	92.840	90.030	91.130	84.609	474,500
2020-08-26	92.130	92.380	91.320	91.900	85.324	653,200
2020-08-25	92.050	92.740	90.690	91.090	84.572	420,500
2020-08-24	90.750	92.000	89.610	91.980	85.398	668,900
2020-08-21	90.490	91.280	89.120	89.740	83.319	885,200
2020-08-20	91.070	91.730	89.600	91.050	84.535	940,900
2020-08-19	92.500	93.560	91.760	92.250	85.649	760,800
2020-08-18	91.990	93.020	91.350	92.200	85.603	557,400
2020-08-17	92.720	93.280	91.360	91.770	85.203	604,500
2020-08-14	91.320	92.600	90.970	92.390	85.779	838,200
2020-08-13	90.410	92.140	89.600	91.600	85.045	1,008,000
2020-08-12	93.220	93.900	90.210	91.020	84.507	1,070,700
2020-08-11	88.630	92.780	88.500	92.450	85.835	1,931,300
2020-08-10	85.450	87.280	85.170	87.220	80.979	810,900
2020-08-07	83.000	86.420	82.650	84.440	78.398	1,236,300
2020-08-06	86.640	87.810	82.320	83.340	77.377	2,453,400

← NewerPage 26 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.