Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	88.540	90.540	88.490	89.640	82.388	2,105,500
2020-02-13	85.940	88.670	85.100	87.930	80.817	1,725,100
2020-02-12	87.020	88.090	86.100	86.830	79.806	1,311,800
2020-02-11	83.770	85.390	83.260	84.710	77.857	1,311,100
2020-02-10	83.110	84.700	83.110	83.250	76.515	1,553,700
2020-02-07	85.520	85.720	82.100	82.540	75.863	2,337,700
2020-02-06	87.570	87.990	85.540	86.950	79.916	1,849,600
2020-02-05	88.760	89.000	85.550	87.580	80.495	3,418,600
2020-02-04	82.500	91.930	82.420	90.430	83.115	4,739,800
2020-02-03	80.790	81.280	79.720	80.790	74.254	2,220,200
2020-01-31	79.800	80.360	78.720	80.280	73.786	5,676,000
2020-01-30	80.090	80.980	79.380	80.780	74.245	1,261,400
2020-01-29	80.830	81.610	79.740	80.730	74.199	1,084,500
2020-01-28	79.700	81.220	79.510	80.200	73.712	1,130,900
2020-01-27	78.630	79.660	78.010	78.940	72.554	2,060,800
2020-01-24	82.000	82.130	80.380	81.180	74.613	1,409,600
2020-01-23	80.330	82.100	79.510	81.900	75.275	1,654,700
2020-01-22	81.180	81.960	80.770	81.380	74.797	2,138,400
2020-01-21	80.790	81.420	80.580	81.320	74.742	2,312,700
2020-01-17	80.980	81.300	79.780	80.900	74.356	2,151,400
2020-01-16	80.360	81.500	78.510	80.420	73.914	2,178,700
2020-01-15	78.900	80.930	78.000	80.120	73.639	3,101,800
2020-01-14	76.220	78.870	75.600	78.180	71.856	3,835,800
2020-01-13	72.950	76.000	72.890	75.860	69.723	2,668,000
2020-01-10	73.010	73.830	71.850	72.100	66.267	1,493,300
2020-01-09	71.320	73.070	70.730	72.740	66.856	1,301,100
2020-01-08	70.600	71.500	69.610	71.180	65.422	2,029,500
2020-01-07	71.650	73.490	71.130	72.430	66.571	1,574,400
2020-01-06	71.000	72.170	70.190	71.490	65.707	1,330,000
2020-01-03	71.410	72.390	71.220	71.570	65.780	1,337,600
2020-01-02	73.500	73.880	72.190	72.610	66.736	1,620,800
2019-12-31	71.610	73.360	71.500	73.040	67.131	1,016,000
2019-12-30	72.100	72.850	71.700	71.930	66.111	802,200
2019-12-27	72.560	72.930	71.820	72.010	66.185	741,600
2019-12-26	72.330	72.500	71.700	72.490	66.626	730,300
2019-12-24	72.410	72.960	72.030	72.320	66.470	640,700
2019-12-23	70.360	72.660	69.670	72.430	66.571	2,011,200
2019-12-20	70.370	70.990	69.570	70.360	64.668	2,492,200
2019-12-19	69.000	70.440	68.280	69.450	63.832	1,945,900
2019-12-18	68.900	69.540	68.580	68.900	63.326	1,382,100
2019-12-17	66.300	68.960	66.000	68.770	63.207	1,525,600
2019-12-16	67.560	67.890	66.000	66.200	60.845	1,431,800
2019-12-13	68.270	68.440	66.320	66.630	61.240	1,536,000
2019-12-12	65.700	68.200	65.600	68.020	62.517	1,771,700
2019-12-11	65.340	66.060	65.010	65.670	60.019	1,034,600
2019-12-10	64.610	65.520	64.110	65.300	59.681	1,020,600
2019-12-09	64.250	65.500	64.000	64.720	59.151	908,900
2019-12-06	64.290	64.900	63.620	64.300	58.767	1,195,900
2019-12-05	63.270	63.970	62.610	63.680	58.201	1,379,600
2019-12-04	64.200	65.190	62.890	62.920	57.506	1,550,100
2019-12-03	63.660	63.870	62.110	63.650	58.173	1,559,200
2019-12-02	65.670	66.820	64.970	65.040	59.444	1,128,200
2019-11-29	65.320	65.850	64.920	65.380	59.754	440,500
2019-11-27	65.730	65.940	64.740	65.500	59.864	930,000
2019-11-26	65.150	65.780	64.320	65.590	59.946	1,417,100
2019-11-25	65.110	65.900	64.660	65.140	59.535	1,086,300
2019-11-22	64.110	65.460	63.750	64.900	59.316	1,147,000
2019-11-21	65.290	66.240	64.530	65.130	59.526	1,386,700
2019-11-20	65.710	66.540	64.740	65.050	59.453	1,496,800
2019-11-19	67.760	67.760	65.460	66.460	60.741	926,100

← NewerPage 29 of 79 · 4,732 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.