Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	66.120	67.360	65.240	67.100	61.326	1,190,100
2019-11-15	66.100	67.370	65.620	66.140	60.449	1,028,800
2019-11-14	64.370	65.590	64.030	65.540	59.901	1,079,200
2019-11-13	63.720	65.470	63.370	65.180	59.571	1,554,000
2019-11-12	67.000	67.850	64.980	65.310	59.690	1,820,100
2019-11-11	67.490	67.890	66.620	67.730	61.902	1,164,300
2019-11-08	69.480	69.580	66.210	67.980	62.131	3,410,000
2019-11-07	67.640	72.280	67.000	71.390	65.247	3,003,500
2019-11-06	66.790	67.830	66.220	66.720	60.979	2,319,200
2019-11-05	68.370	68.660	66.740	67.370	61.573	2,004,600
2019-11-04	65.160	67.760	65.100	67.700	61.875	2,246,900
2019-11-01	61.460	64.500	61.120	64.490	58.941	2,339,900
2019-10-31	62.310	62.500	60.200	60.740	55.514	2,912,300
2019-10-30	62.860	63.440	61.820	62.670	57.277	2,227,400
2019-10-29	63.450	64.480	62.750	63.030	57.606	2,192,200
2019-10-28	62.750	64.580	62.590	63.740	58.255	2,780,700
2019-10-25	63.790	65.490	62.500	63.590	58.118	5,988,000
2019-10-24	68.170	69.680	68.060	69.450	63.474	1,374,200
2019-10-23	67.390	68.160	66.940	67.460	61.655	766,400
2019-10-22	67.240	67.870	64.880	66.790	61.043	1,271,000
2019-10-21	67.910	68.180	66.810	67.240	61.454	1,153,100
2019-10-18	68.230	68.740	67.110	67.130	61.354	908,400
2019-10-17	68.350	69.090	67.750	68.220	62.350	1,062,800
2019-10-16	67.860	68.930	67.460	67.580	61.765	721,600
2019-10-15	67.900	68.730	67.130	67.870	62.030	803,200
2019-10-14	68.230	68.580	67.370	67.560	61.747	1,194,500
2019-10-11	66.530	69.300	66.250	68.910	62.981	1,318,400
2019-10-10	64.010	65.790	63.790	65.460	59.827	1,093,100
2019-10-09	64.360	64.730	62.770	63.600	58.127	1,144,100
2019-10-08	65.000	65.000	63.460	63.700	58.219	1,148,000
2019-10-07	65.880	66.500	64.670	65.680	60.028	1,073,600
2019-10-04	67.050	67.340	65.940	66.320	60.613	974,100
2019-10-03	66.050	67.230	64.900	67.230	61.445	1,122,100
2019-10-02	67.380	67.470	66.100	66.570	60.842	1,202,800
2019-10-01	69.950	70.840	67.910	68.310	62.432	1,721,400
2019-09-30	68.250	69.870	67.990	69.520	63.538	1,387,800
2019-09-27	67.370	68.220	66.770	68.140	62.277	1,667,600
2019-09-26	68.100	68.130	66.760	67.190	61.409	989,000
2019-09-25	67.820	68.510	67.390	68.300	62.423	999,500
2019-09-24	68.500	68.710	66.970	67.890	62.048	1,382,700
2019-09-23	67.970	69.410	67.650	68.220	62.350	990,400
2019-09-20	68.670	70.420	68.530	68.860	62.935	2,741,900
2019-09-19	67.400	68.470	66.710	68.290	62.414	1,238,600
2019-09-18	67.350	68.280	66.530	67.400	61.600	1,131,000
2019-09-17	68.190	68.660	67.210	67.760	61.929	1,120,500
2019-09-16	68.920	69.790	68.640	68.840	62.917	1,003,000
2019-09-13	69.890	70.410	68.200	69.280	63.319	1,169,900
2019-09-12	69.200	69.960	67.820	69.280	63.319	986,700
2019-09-11	68.800	69.380	67.200	69.250	62.955	1,839,300
2019-09-10	65.490	68.500	65.490	68.280	62.073	2,358,000
2019-09-09	63.490	65.440	63.280	65.360	59.419	1,216,400
2019-09-06	63.040	63.780	61.930	63.230	57.482	1,023,700
2019-09-05	62.330	63.410	62.330	62.970	57.246	1,854,400
2019-09-04	61.600	61.980	60.860	61.310	55.737	898,800
2019-09-03	61.000	61.000	59.510	60.230	54.755	1,372,100
2019-08-30	61.290	63.270	61.290	61.730	56.119	1,403,500
2019-08-29	60.580	61.410	60.100	60.490	54.991	2,307,100
2019-08-28	59.060	59.740	58.630	59.320	53.928	2,283,800
2019-08-27	61.430	61.440	59.130	59.300	53.909	1,066,600
2019-08-26	60.850	61.460	60.160	60.810	55.282	805,200

← NewerPage 30 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.