Albemarle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	133.42	137.38	133.42	136.26	130.52	727
2023-12-14	129.08	135.26	128.94	131.50	125.96	1,611
2023-12-13	118.70	124.00	118.70	123.72	118.18	847
2023-12-12	117.28	119.54	115.00	118.46	113.15	877
2023-12-11	118.78	118.78	114.70	115.66	110.48	1,495
2023-12-08	115.88	122.70	115.88	120.34	114.95	1,506
2023-12-07	109.90	115.60	109.36	115.60	110.42	1,475
2023-12-06	105.86	112.28	105.44	111.18	106.20	1,568
2023-12-05	108.94	108.94	105.88	106.80	102.02	1,130
2023-12-04	115.06	116.00	111.00	111.56	106.56	1,742
2023-12-01	110.74	115.00	110.52	115.00	109.85	507
2023-11-30	113.24	113.60	109.58	110.42	105.47	284
2023-11-29	112.64	114.30	111.14	111.14	106.16	453
2023-11-28	110.14	113.70	109.96	113.70	108.61	299
2023-11-27	117.02	117.02	110.52	111.60	106.60	833
2023-11-24	116.00	118.82	114.64	118.22	112.92	1,040
2023-11-23	116.16	116.26	114.54	114.76	109.62	66
2023-11-22	116.08	116.32	111.80	113.64	108.55	939
2023-11-21	118.88	118.88	116.98	116.98	111.74	285
2023-11-20	115.50	119.06	115.50	119.06	113.73	1,026
2023-11-17	113.92	116.24	112.88	115.10	109.94	559
2023-11-16	117.28	117.98	110.96	113.36	108.28	467
2023-11-15	115.86	122.70	115.86	119.80	114.43	802
2023-11-14	105.94	115.84	105.94	115.84	110.65	1,051
2023-11-13	108.60	109.42	105.22	107.34	102.53	1,010
2023-11-10	107.60	108.16	106.80	107.94	103.10	464
2023-11-09	111.72	111.84	108.88	109.40	104.50	1,597
2023-11-08	114.60	115.50	110.70	110.88	105.91	635
2023-11-07	111.88	114.72	110.14	114.72	109.58	948
2023-11-06	117.52	118.52	112.92	112.92	107.86	1,116
2023-11-03	117.12	124.38	117.12	120.26	114.87	862
2023-11-02	110.00	118.04	109.64	112.18	107.15	5,513
2023-11-01	119.68	120.08	113.82	114.82	109.68	815
2023-10-31	120.26	120.46	117.86	118.98	113.65	865
2023-10-30	129.34	129.34	120.92	120.92	115.50	816
2023-10-27	129.86	130.28	128.78	128.98	123.20	414
2023-10-26	127.26	130.52	127.16	130.52	124.67	290
2023-10-25	131.02	131.40	126.56	129.86	124.04	1,335
2023-10-24	128.50	133.50	127.82	132.54	126.60	906
2023-10-23	132.38	132.38	128.62	130.14	124.31	517
2023-10-20	135.66	136.32	134.20	134.34	128.32	915
2023-10-19	144.08	145.54	139.18	139.30	133.06	2,309
2023-10-18	160.26	160.28	145.00	145.12	138.62	914
2023-10-17	158.90	162.74	158.00	161.54	154.30	521
2023-10-16	155.84	160.94	155.62	159.86	152.70	1,464
2023-10-13	161.90	165.52	157.34	157.34	150.29	787
2023-10-12	154.96	164.80	154.96	159.98	152.81	1,099
2023-10-11	153.00	154.76	152.68	154.44	147.52	150
2023-10-10	147.52	153.88	147.20	153.16	146.30	889
2023-10-09	149.00	149.66	146.10	146.12	139.57	2,628
2023-10-06	147.30	150.76	145.98	150.76	144.01	1,119
2023-10-05	151.26	151.28	144.74	145.14	138.64	792
2023-10-04	149.44	150.30	146.34	146.34	139.78	255
2023-10-03	156.52	156.52	151.00	153.38	146.51	1,127
2023-10-02	162.46	162.48	157.30	157.90	150.83	269
2023-09-29	163.34	165.70	163.34	164.98	157.59	236
2023-09-28	154.42	154.84	154.16	154.56	147.64	148
2023-09-27	154.74	157.28	154.28	155.54	148.57	351
2023-09-26	155.92	157.06	153.18	155.02	148.08	1,070
2023-09-25	158.30	159.66	156.22	157.24	150.20	446

← NewerPage 13 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.