Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	63.160	65.720	62.880	64.410	59.527	1,471,300
2020-05-08	60.630	64.500	60.200	64.250	59.379	1,514,500
2020-05-07	59.900	61.860	57.390	59.740	55.211	2,206,600
2020-05-06	59.170	60.240	57.800	57.930	53.538	1,885,300
2020-05-05	58.370	60.340	58.310	58.470	54.037	1,109,000
2020-05-04	56.820	57.820	55.750	57.260	52.919	1,275,400
2020-05-01	60.500	60.500	56.940	57.440	53.085	1,924,900
2020-04-30	63.800	64.150	61.110	61.430	56.773	2,007,200
2020-04-29	64.060	66.370	64.060	64.670	59.767	1,447,900
2020-04-28	64.000	65.700	63.250	64.310	59.434	1,087,700
2020-04-27	61.820	62.830	61.650	62.250	57.530	736,800
2020-04-24	61.110	61.960	59.680	61.530	56.865	1,027,100
2020-04-23	60.670	62.250	60.260	60.660	56.061	816,500
2020-04-22	58.960	60.080	58.600	59.450	54.943	684,800
2020-04-21	58.500	59.240	57.710	57.860	53.473	1,381,600
2020-04-20	60.000	61.680	59.500	60.000	55.451	1,270,600
2020-04-17	60.580	62.790	60.500	61.470	56.809	1,011,000
2020-04-16	58.260	58.920	56.700	58.570	54.129	1,618,100
2020-04-15	61.440	61.720	57.860	58.250	53.834	1,335,900
2020-04-14	64.750	65.840	63.250	63.680	58.852	1,068,400
2020-04-13	66.780	67.350	61.670	63.310	58.510	1,678,600
2020-04-09	62.350	67.240	62.170	67.020	61.939	1,775,400
2020-04-08	57.610	62.430	57.320	61.820	57.133	1,706,000
2020-04-07	58.310	60.350	56.490	57.000	52.678	1,952,000
2020-04-06	55.130	57.680	54.480	56.930	52.614	1,725,800
2020-04-03	53.630	55.380	52.690	52.700	48.704	1,749,700
2020-04-02	54.880	59.010	52.950	53.660	49.592	1,911,400
2020-04-01	54.260	57.040	53.620	54.840	50.682	2,253,900
2020-03-31	55.520	57.730	55.110	56.370	52.096	2,585,900
2020-03-30	55.610	56.490	54.510	55.600	51.385	2,045,800
2020-03-27	58.000	58.000	54.750	55.020	50.849	2,439,600
2020-03-26	60.000	60.720	57.200	60.460	55.876	2,245,100
2020-03-25	56.390	63.860	55.380	60.020	55.469	2,295,600
2020-03-24	53.890	57.870	53.050	56.030	51.782	1,839,500
2020-03-23	52.380	54.380	48.890	50.900	47.041	2,507,500
2020-03-20	62.680	63.410	53.020	53.450	49.398	2,963,600
2020-03-19	66.550	67.830	60.250	61.940	57.244	2,016,200
2020-03-18	62.410	69.110	58.620	68.640	63.436	2,762,300
2020-03-17	60.290	68.260	57.310	67.060	61.976	3,062,400
2020-03-16	61.340	63.020	58.930	58.960	54.490	2,388,300
2020-03-13	69.460	69.780	62.120	68.010	62.854	2,067,800
2020-03-12	63.970	68.560	60.570	64.790	59.878	2,619,400
2020-03-11	73.380	73.380	69.060	70.070	64.402	2,059,300
2020-03-10	77.110	77.630	72.220	75.190	69.107	2,771,400
2020-03-09	75.500	76.350	69.590	72.960	67.058	2,627,400
2020-03-06	82.360	83.960	80.640	82.600	75.918	1,490,700
2020-03-05	83.830	86.780	83.510	84.770	77.912	1,490,200
2020-03-04	85.060	86.370	83.270	86.270	79.291	1,198,000
2020-03-03	83.710	85.240	80.880	82.790	76.093	1,932,300
2020-03-02	82.490	84.300	80.150	84.300	77.480	1,661,200
2020-02-28	78.110	82.000	76.670	81.850	75.229	2,580,200
2020-02-27	83.110	84.940	80.740	80.800	74.264	2,530,000
2020-02-26	85.190	87.780	84.310	85.650	78.721	1,583,900
2020-02-25	90.390	91.170	85.680	85.830	78.887	2,195,600
2020-02-24	87.870	90.530	87.210	89.610	82.361	1,682,200
2020-02-21	92.150	93.320	90.460	92.430	84.953	2,263,400
2020-02-20	89.000	99.400	88.350	94.310	86.681	4,973,600
2020-02-19	89.000	90.700	88.690	89.340	82.113	2,041,200
2020-02-18	88.790	89.580	86.690	88.700	81.525	1,448,800
2020-02-14	88.540	90.540	88.490	89.640	82.388	2,105,500

← NewerPage 28 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.