Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	98.180	99.820	93.010	93.190	83.610	2,421,500
2018-12-03	98.590	100.36	97.600	98.460	88.339	1,698,000
2018-11-30	96.000	97.290	95.220	96.320	86.419	1,037,800
2018-11-29	96.700	96.870	94.390	96.420	86.508	894,300
2018-11-28	95.150	96.690	94.030	96.620	86.688	1,093,400
2018-11-27	95.660	96.950	94.620	95.430	85.620	1,014,200
2018-11-26	97.340	98.010	95.890	96.610	86.679	977,600
2018-11-23	94.950	98.080	94.620	96.770	86.822	482,900
2018-11-21	96.010	96.670	93.290	95.520	85.701	1,202,700
2018-11-20	97.860	98.140	95.040	95.740	85.898	1,643,800
2018-11-19	100.64	102.20	99.310	99.610	89.370	981,100
2018-11-16	102.10	102.79	99.860	100.98	90.600	1,379,700
2018-11-15	99.730	103.37	99.070	102.70	92.143	1,139,600
2018-11-14	100.00	101.02	99.470	99.940	89.666	785,700
2018-11-13	98.380	100.93	98.330	99.200	89.002	1,453,900
2018-11-12	102.26	102.28	97.950	98.070	87.989	1,241,600
2018-11-09	104.00	104.50	100.49	102.38	91.856	1,455,000
2018-11-08	104.30	107.00	101.60	105.87	94.987	2,643,900
2018-11-07	108.00	108.74	106.66	107.99	96.889	1,751,800
2018-11-06	106.25	107.89	106.10	107.79	96.709	1,222,100
2018-11-05	106.12	106.85	104.99	106.21	95.292	829,800
2018-11-02	105.81	108.47	105.59	106.44	95.498	1,710,800
2018-11-01	100.38	105.84	100.00	105.42	94.583	2,981,900
2018-10-31	98.090	100.25	97.880	99.220	89.020	2,166,800
2018-10-30	95.000	97.370	93.680	97.120	87.136	1,305,700
2018-10-29	96.500	97.900	93.960	95.160	85.378	1,448,600
2018-10-26	94.010	95.770	92.650	95.240	85.450	1,621,200
2018-10-25	94.370	95.570	93.680	95.410	85.602	1,135,900
2018-10-24	96.270	96.410	93.480	93.640	84.014	1,538,100
2018-10-23	95.630	96.780	93.760	96.160	86.275	1,497,800
2018-10-22	96.270	98.020	95.380	97.260	87.262	1,317,800
2018-10-19	95.560	96.290	95.070	95.630	85.799	880,100
2018-10-18	96.240	96.850	94.550	95.670	85.835	1,202,400
2018-10-17	96.480	97.360	96.090	96.320	86.419	1,183,100
2018-10-16	96.470	97.420	95.400	97.140	87.154	993,400
2018-10-15	95.160	96.710	95.100	96.050	86.176	759,200
2018-10-12	95.580	96.120	94.110	95.090	85.315	1,048,200
2018-10-11	94.600	96.400	94.030	94.360	84.660	1,614,000
2018-10-10	97.240	97.350	95.480	95.670	85.835	1,833,300
2018-10-09	101.20	101.20	96.970	97.280	87.280	2,716,200
2018-10-08	102.13	102.52	100.53	102.25	91.739	2,145,400
2018-10-05	104.16	105.25	101.97	103.06	92.466	1,521,000
2018-10-04	104.00	104.71	102.61	104.22	93.506	1,168,100
2018-10-03	102.03	105.00	101.77	104.04	93.345	1,352,400
2018-10-02	101.14	102.01	100.57	101.85	91.380	1,035,500
2018-10-01	100.67	101.13	100.10	100.84	90.474	758,200
2018-09-28	100.74	101.16	99.720	99.780	89.523	1,421,000
2018-09-27	101.41	101.76	99.730	100.95	90.573	1,079,100
2018-09-26	102.08	102.58	101.13	101.32	90.905	1,491,500
2018-09-25	105.30	105.45	102.32	102.53	91.990	1,454,700
2018-09-24	105.14	106.10	104.46	104.94	94.152	1,230,600
2018-09-21	106.97	107.42	104.54	105.42	94.583	2,066,900
2018-09-20	105.60	107.00	105.41	106.60	95.642	1,523,400
2018-09-19	103.35	106.35	103.34	105.49	94.646	1,644,800
2018-09-18	102.45	103.18	101.23	103.06	92.466	1,301,500
2018-09-17	100.90	103.49	100.63	102.45	91.918	1,769,500
2018-09-14	100.87	101.55	99.470	100.90	90.528	1,250,400
2018-09-13	99.860	101.24	99.600	100.61	90.268	1,415,100
2018-09-12	98.820	100.08	98.150	99.460	88.935	1,221,000
2018-09-11	97.080	99.460	96.390	98.840	88.381	1,536,400

← NewerPage 34 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.