Albemarle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	114.80	116.44	111.52	112.34	107.61	653
2024-03-11	109.18	114.64	108.90	114.34	109.52	2,986
2024-03-08	111.30	113.30	108.48	110.56	105.90	1,893
2024-03-07	109.40	112.20	107.82	110.52	105.86	2,535
2024-03-06	102.94	105.24	100.18	105.24	100.81	6,819
2024-03-05	113.98	114.04	104.64	107.30	102.78	5,573
2024-03-04	132.14	132.14	124.58	124.58	119.33	3,207
2024-03-01	128.60	131.48	127.58	131.48	125.94	2,133
2024-02-29	122.14	128.20	122.14	128.04	122.65	4,659
2024-02-28	120.04	123.00	118.00	120.46	115.39	3,519
2024-02-27	111.62	119.80	111.62	119.36	114.33	1,224
2024-02-26	111.40	112.92	109.70	111.56	106.86	507
2024-02-23	109.60	110.76	108.10	109.84	105.21	373
2024-02-22	109.56	111.00	109.56	110.42	105.77	724
2024-02-21	105.02	108.72	105.02	107.72	103.18	2,343
2024-02-20	114.28	114.74	105.00	105.88	101.42	2,374
2024-02-19	114.68	115.48	114.34	115.30	110.44	403
2024-02-16	110.44	116.60	108.40	116.34	111.44	2,800
2024-02-15	103.02	115.00	100.64	107.94	103.39	7,699
2024-02-14	105.78	106.62	104.46	105.68	101.23	1,078
2024-02-13	111.92	111.92	104.46	106.90	102.40	882
2024-02-12	106.60	111.76	106.60	111.76	107.05	982
2024-02-09	105.84	106.00	104.24	105.86	101.40	933
2024-02-08	106.88	107.20	105.90	105.98	101.52	957
2024-02-07	105.96	106.04	104.00	106.04	101.57	730
2024-02-06	101.62	104.34	101.40	104.34	99.945	1,182
2024-02-05	105.92	105.98	102.62	103.06	98.719	1,033
2024-02-02	107.24	107.78	105.24	105.66	101.21	963
2024-02-01	109.00	109.00	105.00	105.16	100.73	906
2024-01-31	110.62	111.68	108.28	109.48	104.87	1,019
2024-01-30	114.24	114.24	110.30	111.04	106.36	778
2024-01-29	110.32	112.30	108.82	111.80	107.09	3,414
2024-01-26	109.92	112.44	108.76	111.00	106.32	924
2024-01-25	111.58	112.34	107.36	109.06	104.47	2,005
2024-01-24	113.94	115.54	111.88	112.40	107.67	2,697
2024-01-23	111.14	113.78	111.04	111.74	107.03	952
2024-01-22	105.06	111.30	103.98	108.22	103.66	1,403
2024-01-19	108.56	109.30	104.44	104.44	100.04	1,695
2024-01-18	111.46	112.68	106.18	108.02	103.47	1,817
2024-01-17	114.26	117.86	112.58	113.60	108.81	1,594
2024-01-16	114.50	116.28	114.08	116.04	111.15	1,210
2024-01-15	115.80	115.80	112.84	115.40	110.54	650
2024-01-12	117.54	117.92	116.16	116.24	111.34	400
2024-01-11	121.26	121.70	117.78	118.04	113.07	2,372
2024-01-10	121.66	122.22	119.36	120.44	115.37	1,317
2024-01-09	124.58	124.58	119.40	122.66	117.49	938
2024-01-08	124.00	124.06	122.04	123.12	117.93	1,107
2024-01-05	124.40	125.80	122.38	124.14	118.91	2,680
2024-01-04	127.76	129.28	123.20	124.38	119.14	496
2024-01-03	133.98	133.98	125.56	128.56	123.14	539
2024-01-02	131.96	135.22	129.56	134.22	128.57	709
2023-12-29	134.30	135.96	134.30	135.24	129.54	778
2023-12-28	136.18	136.30	135.08	135.22	129.52	152
2023-12-27	139.56	139.56	133.82	134.36	128.70	358
2023-12-22	132.30	136.68	131.08	136.68	130.92	561
2023-12-21	130.58	133.20	130.58	132.44	126.86	789
2023-12-20	136.74	136.74	134.82	135.82	130.10	694
2023-12-19	135.28	137.76	133.78	135.12	129.43	290
2023-12-18	135.20	135.58	132.52	133.78	128.14	3,487
2023-12-15	133.42	137.38	133.42	136.26	130.52	727

← NewerPage 12 of 22 · 1,275 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.