Albemarle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	105.00	106.92	104.48	106.68	102.49	1,478
2024-06-07	108.60	109.26	106.64	107.00	102.80	854
2024-06-06	109.36	109.46	105.24	106.18	102.01	556
2024-06-05	108.72	109.62	108.72	109.46	105.16	676
2024-06-04	110.94	111.02	109.56	109.96	105.64	757
2024-06-03	113.94	114.88	111.34	111.70	107.32	771
2024-05-31	113.72	115.86	112.84	112.84	108.41	936
2024-05-30	114.14	115.76	113.88	115.76	111.22	773
2024-05-29	116.20	116.64	114.28	115.16	110.64	874
2024-05-28	117.20	118.56	117.20	118.56	113.91	240
2024-05-27	117.64	117.64	117.64	117.64	113.02	0
2024-05-24	113.60	116.48	113.50	116.48	111.91	282
2024-05-23	116.90	117.08	114.76	115.16	110.64	553
2024-05-22	116.98	117.58	113.78	116.86	112.27	1,041
2024-05-21	119.30	119.88	117.06	117.70	113.08	1,584
2024-05-20	121.00	121.82	116.96	117.96	113.33	452
2024-05-17	119.22	123.72	118.42	122.78	117.96	656
2024-05-16	117.80	119.10	116.64	117.62	113.00	696
2024-05-15	124.44	127.12	117.28	117.28	112.68	2,065
2024-05-14	121.96	125.82	120.92	125.66	120.73	717
2024-05-13	120.42	124.24	119.76	123.86	119.00	763
2024-05-10	123.86	124.70	120.44	120.66	115.93	3,690
2024-05-09	121.26	123.06	120.70	123.06	118.23	235
2024-05-08	122.38	122.38	118.68	120.98	116.23	1,049
2024-05-07	121.60	125.50	120.20	124.44	119.56	2,461
2024-05-06	119.06	120.60	118.04	120.24	115.52	1,854
2024-05-03	118.14	121.22	116.02	119.28	114.60	2,034
2024-05-02	110.70	116.06	107.50	115.98	111.43	1,805
2024-04-30	117.06	117.06	112.44	112.48	108.07	1,457
2024-04-29	110.74	116.52	110.26	116.42	111.85	3,224
2024-04-26	106.76	109.76	106.60	108.36	104.11	891
2024-04-25	107.28	108.10	104.18	104.98	100.86	1,255
2024-04-24	108.18	110.92	106.10	106.10	101.94	2,441
2024-04-23	106.24	107.04	104.10	107.02	102.82	296
2024-04-22	106.98	106.98	102.00	104.38	100.28	1,396
2024-04-19	105.20	106.94	104.04	106.36	102.19	1,357
2024-04-18	107.46	108.94	104.26	106.44	102.26	831
2024-04-17	107.14	110.16	104.18	108.64	104.38	1,224
2024-04-16	113.00	113.52	108.22	108.60	104.34	3,111
2024-04-15	116.38	117.06	113.92	115.12	110.60	1,867
2024-04-12	122.24	122.64	116.54	117.96	113.33	4,386
2024-04-11	119.28	121.10	117.04	118.24	113.60	3,233
2024-04-10	119.04	122.28	118.20	119.18	114.50	3,124
2024-04-09	121.88	123.00	117.76	117.76	113.14	1,487
2024-04-08	114.64	120.54	113.60	118.64	113.98	1,270
2024-04-05	112.68	114.12	111.42	112.58	108.16	2,830
2024-04-04	119.08	120.36	118.16	118.54	113.89	831
2024-04-03	118.08	118.84	116.60	117.88	113.25	1,162
2024-04-02	119.98	120.62	116.34	116.90	112.31	1,967
2024-03-28	118.88	121.86	118.54	120.32	115.60	1,286
2024-03-27	110.52	118.90	109.82	118.90	114.23	1,239
2024-03-26	110.42	110.96	108.84	110.96	106.61	1,080
2024-03-25	111.86	112.12	109.40	110.12	105.80	1,420
2024-03-22	114.80	115.80	111.98	112.06	107.66	1,998
2024-03-21	115.32	116.70	114.30	116.70	112.12	731
2024-03-20	110.48	113.14	110.46	113.14	108.70	501
2024-03-19	114.68	115.02	111.02	111.20	106.84	781
2024-03-18	112.96	115.04	111.00	115.04	110.53	1,232
2024-03-15	109.96	111.00	108.36	109.10	104.82	873
2024-03-14	115.00	115.64	109.80	111.46	107.09	3,072

← NewerPage 11 of 22 · 1,279 trading daysOlder →

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.