Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	86.790	89.230	86.240	88.600	82.260	2,177,700
2020-08-04	83.110	87.040	82.390	85.330	79.224	1,634,100
2020-08-03	82.980	83.900	82.090	83.330	77.367	1,124,700
2020-07-31	82.610	82.960	80.500	82.460	76.560	2,397,900
2020-07-30	82.470	83.890	81.050	83.000	77.061	900,600
2020-07-29	84.590	84.590	81.960	83.830	77.831	1,161,800
2020-07-28	85.300	85.790	83.610	83.700	77.711	883,600
2020-07-27	85.520	86.110	83.850	85.780	79.642	1,164,900
2020-07-24	87.000	87.920	86.200	87.040	80.812	586,000
2020-07-23	87.760	89.410	86.970	87.930	81.638	756,600
2020-07-22	87.200	88.390	86.670	87.690	81.415	726,100
2020-07-21	87.570	88.130	87.030	87.180	80.942	821,300
2020-07-20	88.750	89.170	86.650	87.040	80.812	816,800
2020-07-17	87.000	89.620	86.930	88.460	82.130	1,360,300
2020-07-16	86.310	86.770	85.440	86.450	80.264	852,600
2020-07-15	85.880	86.830	85.150	86.600	80.403	1,385,100
2020-07-14	81.560	84.360	80.920	84.150	78.129	1,353,700
2020-07-13	80.300	84.460	80.150	81.560	75.724	2,213,100
2020-07-10	76.000	79.040	75.340	78.890	73.245	1,071,800
2020-07-09	78.190	78.190	74.780	75.750	70.330	1,154,300
2020-07-08	77.930	79.740	76.450	77.950	72.372	1,351,200
2020-07-07	80.260	80.440	77.620	78.000	72.419	1,281,300
2020-07-06	80.000	81.300	79.390	81.220	75.408	1,045,200
2020-07-02	77.670	79.640	77.640	78.560	72.939	886,000
2020-07-01	76.950	77.670	75.270	76.060	70.617	891,600
2020-06-30	75.810	77.560	75.740	77.210	71.685	1,033,100
2020-06-29	75.970	77.370	75.030	76.330	70.868	843,100
2020-06-26	74.930	75.830	73.200	74.640	69.299	1,652,200
2020-06-25	73.260	74.220	72.590	73.950	68.658	727,200
2020-06-24	75.410	75.420	72.390	73.320	68.074	965,600
2020-06-23	76.840	77.210	76.010	76.120	70.673	781,700
2020-06-22	75.510	76.930	74.660	75.780	70.358	1,023,200
2020-06-19	80.220	80.970	77.630	78.350	72.744	1,243,100
2020-06-18	78.250	79.550	77.540	78.810	73.171	863,700
2020-06-17	79.250	80.300	78.820	79.170	73.505	727,000
2020-06-16	79.770	80.310	77.260	79.230	73.561	1,060,000
2020-06-15	74.180	77.720	74.000	76.410	70.942	1,134,900
2020-06-12	78.000	78.670	75.360	77.320	71.787	1,219,900
2020-06-11	78.950	80.040	74.020	74.520	69.188	1,656,600
2020-06-10	85.320	85.600	83.700	83.860	77.502	957,900
2020-06-09	85.000	86.000	84.070	85.000	78.555	962,300
2020-06-08	84.620	86.910	84.250	86.740	80.164	1,304,100
2020-06-05	81.720	84.970	80.780	84.310	77.918	1,950,000
2020-06-04	78.000	80.000	77.730	79.970	73.907	1,493,700
2020-06-03	79.630	80.960	78.850	78.940	72.955	1,685,100
2020-06-02	78.320	79.440	77.030	78.590	72.631	1,268,300
2020-06-01	76.660	78.600	76.520	77.420	71.550	1,061,900
2020-05-29	75.450	77.320	74.350	76.520	70.718	1,589,800
2020-05-28	76.480	78.430	75.550	75.930	70.173	1,408,600
2020-05-27	76.390	79.130	74.040	75.040	69.351	1,592,500
2020-05-26	70.660	75.750	70.510	74.930	69.249	2,391,600
2020-05-22	67.800	68.420	66.870	68.110	62.946	825,400
2020-05-21	67.820	69.790	67.410	67.970	62.817	1,428,300
2020-05-20	65.190	68.610	65.010	68.140	62.974	1,641,500
2020-05-19	63.820	65.290	63.000	63.510	58.695	1,329,900
2020-05-18	64.000	65.320	63.250	63.930	59.083	1,288,900
2020-05-15	59.500	61.620	59.420	61.350	56.699	1,428,000
2020-05-14	59.000	59.780	56.170	59.710	55.183	1,333,300
2020-05-13	59.020	60.300	57.770	59.920	55.377	1,770,000
2020-05-12	63.000	63.710	59.010	59.260	54.767	1,881,900

← NewerPage 27 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.