Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	65.600	66.500	65.300	65.570	59.306	1,167,400
2019-05-29	66.500	66.920	65.460	65.800	59.514	1,783,800
2019-05-28	67.070	67.800	66.600	67.430	60.988	1,514,500
2019-05-24	66.970	67.430	66.080	66.800	60.418	1,544,400
2019-05-23	66.500	67.220	65.980	66.340	60.002	2,144,900
2019-05-22	68.080	68.610	67.860	67.960	61.467	734,100
2019-05-21	68.090	69.410	67.900	68.500	61.956	1,100,100
2019-05-20	67.550	68.170	67.060	67.780	61.304	1,206,300
2019-05-17	68.740	68.990	67.600	67.760	61.286	1,406,300
2019-05-16	70.100	70.410	69.220	69.410	62.779	1,497,200
2019-05-15	69.280	70.670	69.040	69.580	62.932	2,012,600
2019-05-14	68.860	70.560	68.760	70.220	63.511	1,605,800
2019-05-13	71.280	71.490	68.450	68.550	62.001	3,315,500
2019-05-10	72.730	73.060	70.200	72.630	65.691	2,037,100
2019-05-09	71.540	73.110	69.010	72.610	65.673	3,164,500
2019-05-08	72.030	73.480	71.230	72.580	65.646	3,919,100
2019-05-07	76.520	76.850	75.100	75.850	68.603	2,447,500
2019-05-06	75.660	77.220	75.090	77.050	69.689	1,968,300
2019-05-03	76.770	77.400	76.310	77.050	69.689	1,515,800
2019-05-02	73.880	76.170	73.250	76.090	68.820	2,306,400
2019-05-01	75.000	75.400	73.960	74.070	66.993	1,045,500
2019-04-30	75.850	76.310	74.930	75.060	67.889	1,239,900
2019-04-29	75.500	76.110	74.710	75.710	68.477	1,191,800
2019-04-26	74.700	75.860	73.570	75.560	68.341	1,622,300
2019-04-25	76.600	76.750	74.800	74.870	67.717	1,545,300
2019-04-24	79.100	79.680	76.680	76.800	69.463	1,653,900
2019-04-23	81.640	81.640	77.640	79.050	71.498	2,307,300
2019-04-22	82.460	82.570	81.560	82.170	74.320	576,400
2019-04-18	82.180	82.650	81.190	82.570	74.681	790,800
2019-04-17	83.860	85.210	82.100	82.100	74.256	1,357,500
2019-04-16	82.530	83.450	82.110	83.210	75.260	1,399,300
2019-04-15	83.580	83.630	81.990	82.260	74.401	1,352,400
2019-04-12	83.080	84.250	82.740	83.660	75.667	1,090,200
2019-04-11	85.200	85.300	82.630	82.710	74.808	1,404,700
2019-04-10	84.880	85.800	84.140	85.550	77.377	821,500
2019-04-09	86.710	86.890	84.670	84.780	76.680	1,484,000
2019-04-08	86.200	86.950	85.780	86.940	78.634	964,300
2019-04-05	85.860	86.630	85.420	86.140	77.910	1,424,500
2019-04-04	84.450	85.980	84.120	85.550	77.377	1,544,500
2019-04-03	83.720	84.550	83.390	84.210	76.165	1,976,500
2019-04-02	84.370	84.500	82.020	82.900	74.980	1,782,900
2019-04-01	82.430	84.560	82.430	84.200	76.156	1,439,100
2019-03-29	81.320	82.370	80.810	81.980	74.148	1,794,400
2019-03-28	80.000	81.420	79.800	81.170	73.415	975,000
2019-03-27	81.050	81.350	79.800	80.150	72.493	1,091,900
2019-03-26	81.820	82.870	80.390	81.040	73.298	1,568,200
2019-03-25	82.140	82.250	80.850	81.580	73.786	1,013,400
2019-03-22	85.000	85.390	82.510	82.720	74.817	890,500
2019-03-21	84.440	86.110	84.260	85.510	77.341	916,900
2019-03-20	85.250	85.340	83.910	84.440	76.373	734,500
2019-03-19	87.350	87.350	84.880	85.230	77.087	891,600
2019-03-18	85.590	86.440	85.000	86.430	78.173	759,800
2019-03-15	85.070	86.000	85.070	85.420	77.259	1,498,800
2019-03-14	85.830	86.200	84.580	84.730	76.635	787,300
2019-03-13	86.030	86.860	85.620	86.210	77.641	1,013,400
2019-03-12	85.860	86.130	85.040	85.470	76.974	850,400
2019-03-11	83.370	85.520	83.100	85.510	77.010	1,016,000
2019-03-08	83.140	83.240	80.800	82.970	74.723	1,779,500
2019-03-07	85.730	86.000	83.960	84.600	76.191	1,296,800
2019-03-06	87.950	88.230	86.160	86.370	77.785	754,600

← NewerPage 32 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.