Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 82.840 | 84.440 | 82.560 | 82.560 | 79.592 | 556 |
| 2024-08-29 | 79.380 | 81.390 | 78.590 | 81.390 | 78.464 | 864 |
| 2024-08-28 | 79.630 | 79.630 | 79.010 | 79.100 | 76.256 | 416 |
| 2024-08-27 | 80.220 | 80.220 | 79.450 | 79.800 | 76.931 | 441 |
| 2024-08-26 | 80.630 | 81.670 | 79.550 | 79.550 | 76.690 | 148 |
| 2024-08-23 | 78.640 | 80.350 | 77.420 | 80.350 | 77.461 | 1,293 |
| 2024-08-22 | 79.280 | 79.880 | 78.110 | 78.110 | 75.302 | 1,269 |
| 2024-08-21 | 76.680 | 79.370 | 76.680 | 79.060 | 76.218 | 2,178 |
| 2024-08-20 | 74.960 | 76.390 | 74.950 | 75.850 | 73.123 | 243 |
| 2024-08-19 | 71.710 | 74.710 | 71.490 | 74.470 | 71.793 | 672 |
| 2024-08-16 | 72.660 | 72.660 | 70.820 | 70.820 | 68.274 | 99 |
| 2024-08-15 | 66.650 | 69.630 | 65.970 | 69.630 | 67.127 | 1,412 |
| 2024-08-14 | 70.110 | 70.370 | 65.470 | 66.190 | 63.810 | 918 |
| 2024-08-13 | 69.830 | 70.100 | 69.400 | 69.650 | 67.146 | 1,046 |
| 2024-08-12 | 74.990 | 75.470 | 69.450 | 69.450 | 66.953 | 3,106 |
| 2024-08-09 | 74.990 | 76.420 | 73.890 | 74.430 | 71.754 | 311 |
| 2024-08-08 | 74.010 | 74.350 | 72.770 | 74.350 | 71.677 | 682 |
| 2024-08-07 | 73.800 | 76.540 | 73.800 | 76.540 | 73.788 | 225 |
| 2024-08-06 | 78.160 | 78.160 | 74.270 | 74.270 | 71.600 | 348 |
| 2024-08-05 | 77.760 | 77.760 | 72.810 | 76.280 | 73.538 | 2,659 |
| 2024-08-02 | 84.950 | 85.640 | 76.140 | 77.760 | 74.964 | 2,736 |
| 2024-08-01 | 84.700 | 88.900 | 84.310 | 86.250 | 83.149 | 1,838 |
| 2024-07-31 | 85.650 | 86.530 | 84.300 | 86.330 | 83.226 | 686 |
| 2024-07-30 | 85.990 | 85.990 | 84.170 | 84.400 | 81.366 | 1,959 |
| 2024-07-29 | 85.580 | 86.120 | 84.150 | 84.150 | 81.125 | 538 |
| 2024-07-26 | 84.300 | 85.330 | 83.840 | 84.370 | 81.337 | 1,042 |
| 2024-07-25 | 84.100 | 85.320 | 83.220 | 85.250 | 82.185 | 393 |
| 2024-07-24 | 83.960 | 85.380 | 83.260 | 85.160 | 82.098 | 575 |
| 2024-07-23 | 85.860 | 85.900 | 85.210 | 85.350 | 82.281 | 157 |
| 2024-07-22 | 84.490 | 86.130 | 84.440 | 85.780 | 82.696 | 3,449 |
| 2024-07-19 | 85.840 | 85.840 | 83.000 | 83.790 | 80.778 | 1,092 |
| 2024-07-18 | 87.160 | 88.890 | 86.000 | 88.870 | 85.675 | 1,985 |
| 2024-07-17 | 90.000 | 90.340 | 87.070 | 87.070 | 83.940 | 1,049 |
| 2024-07-16 | 88.060 | 88.250 | 86.750 | 86.890 | 83.766 | 1,143 |
| 2024-07-15 | 89.900 | 89.920 | 85.910 | 88.190 | 85.019 | 7,469 |
| 2024-07-12 | 90.450 | 91.230 | 89.200 | 89.200 | 85.993 | 915 |
| 2024-07-11 | 88.080 | 91.590 | 87.730 | 90.780 | 87.516 | 2,071 |
| 2024-07-10 | 83.890 | 87.350 | 83.730 | 87.350 | 84.210 | 1,695 |
| 2024-07-09 | 91.860 | 92.040 | 84.550 | 85.800 | 82.715 | 2,095 |
| 2024-07-08 | 90.650 | 93.260 | 90.440 | 91.950 | 88.644 | 518 |
| 2024-07-05 | 92.800 | 93.340 | 90.010 | 90.070 | 86.832 | 956 |
| 2024-07-04 | 93.280 | 93.280 | 92.400 | 92.800 | 89.464 | 666 |
| 2024-07-03 | 90.690 | 93.490 | 90.020 | 93.110 | 89.762 | 1,306 |
| 2024-07-02 | 90.730 | 93.560 | 90.310 | 91.970 | 88.663 | 213 |
| 2024-07-01 | 89.540 | 89.950 | 88.530 | 89.790 | 86.562 | 1,519 |
| 2024-06-28 | 90.390 | 91.230 | 87.820 | 88.020 | 84.855 | 1,065 |
| 2024-06-27 | 93.820 | 93.820 | 89.250 | 90.710 | 87.449 | 1,591 |
| 2024-06-26 | 88.180 | 92.700 | 88.180 | 91.890 | 88.586 | 1,334 |
| 2024-06-25 | 90.120 | 90.140 | 88.050 | 89.430 | 86.215 | 744 |
| 2024-06-24 | 88.280 | 89.290 | 87.320 | 89.100 | 85.897 | 2,063 |
| 2024-06-21 | 88.150 | 88.820 | 87.100 | 88.630 | 85.444 | 2,065 |
| 2024-06-20 | 92.860 | 93.440 | 88.250 | 89.270 | 86.061 | 1,415 |
| 2024-06-19 | 93.310 | 93.680 | 92.600 | 92.600 | 89.271 | 302 |
| 2024-06-18 | 94.020 | 94.910 | 92.640 | 92.640 | 89.309 | 519 |
| 2024-06-17 | 97.170 | 97.170 | 92.370 | 92.800 | 89.464 | 1,665 |
| 2024-06-14 | 101.52 | 101.54 | 97.080 | 97.620 | 94.110 | 2,538 |
| 2024-06-13 | 103.70 | 105.06 | 101.04 | 101.04 | 97.075 | 524 |
| 2024-06-12 | 108.00 | 109.20 | 105.12 | 105.12 | 100.99 | 1,389 |
| 2024-06-11 | 105.78 | 106.18 | 105.00 | 105.70 | 101.55 | 614 |
| 2024-06-10 | 105.00 | 106.92 | 104.48 | 106.68 | 102.49 | 1,478 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.3647 USD |
| 2026-06-12 | 0.3603 USD |
| 2026-03-13 | 0.3603 USD |
| 2025-12-12 | 0.3603 USD |
| 2025-09-12 | 0.3603 USD |
| 2025-06-13 | 0.3603 USD |
| 2025-03-14 | 0.3603 USD |
| 2024-12-13 | 0.3603 USD |
| 2024-09-13 | 0.3603 USD |
| 2024-06-14 | 0.3558 USD |
| 2024-03-14 | 0.3558 USD |
| 2023-12-14 | 0.3558 USD |
| 2023-09-14 | 0.3558 USD |
| 2023-06-15 | 0.3558 USD |
| 2023-03-16 | 0.3558 USD |
| 2022-12-15 | 0.3514 USD |
| 2022-09-15 | 0.3514 USD |
| 2022-06-09 | 0.3514 USD |
| 2022-03-17 | 0.3514 USD |
| 2021-12-16 | 0.3469 USD |
| 2021-09-16 | 0.3469 USD |
| 2021-06-10 | 0.3469 USD |
| 2021-03-11 | 0.3469 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.