Albemarle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	160.00	162.52	159.56	159.56	152.41	130
2023-09-21	163.64	164.84	158.56	158.56	151.46	1,027
2023-09-20	168.34	169.02	166.80	167.46	159.96	172
2023-09-19	170.34	170.74	167.92	167.92	160.40	230
2023-09-18	172.00	173.16	168.70	170.20	162.58	579
2023-09-15	173.78	175.86	173.34	174.70	166.87	62
2023-09-14	172.18	175.18	171.64	173.36	165.59	622
2023-09-13	172.30	174.48	171.20	172.74	164.67	756
2023-09-12	174.62	175.38	171.88	172.48	164.42	296
2023-09-11	173.36	174.40	173.26	174.40	166.26	212
2023-09-08	175.32	175.38	172.16	173.16	165.07	434
2023-09-07	178.02	178.02	173.30	174.50	166.35	752
2023-09-06	186.34	188.04	178.32	178.32	169.99	356
2023-09-05	185.22	187.60	184.32	187.60	178.84	942
2023-09-04	185.88	187.90	184.32	185.28	176.63	252
2023-09-01	183.60	186.20	183.22	186.20	177.50	356
2023-08-31	183.08	183.54	182.30	182.90	174.36	591
2023-08-30	182.00	182.00	179.40	180.62	172.18	197
2023-08-29	176.40	180.48	175.30	179.88	171.48	225
2023-08-28	175.10	177.58	173.58	177.58	169.29	809
2023-08-25	177.14	177.58	172.82	173.50	165.40	2,697
2023-08-24	176.44	178.02	175.00	175.64	167.44	3,296
2023-08-23	173.34	175.80	173.34	175.80	167.59	27
2023-08-22	173.42	175.00	171.78	173.38	165.28	3,598
2023-08-21	169.22	173.02	169.22	171.24	163.24	286
2023-08-18	168.24	168.32	166.60	167.40	159.58	357
2023-08-17	168.36	168.64	166.06	167.90	160.06	437
2023-08-16	167.80	171.10	165.42	169.40	161.49	518
2023-08-15	170.86	170.86	164.00	168.28	160.42	985
2023-08-14	171.62	172.30	167.80	169.40	161.49	2,660
2023-08-11	173.54	175.10	170.82	170.82	162.84	338
2023-08-10	178.40	178.76	174.34	174.94	166.77	606
2023-08-09	178.18	180.24	177.86	177.96	169.65	365
2023-08-08	178.58	179.36	175.76	177.84	169.53	880
2023-08-07	182.38	184.30	178.08	179.08	170.72	761
2023-08-04	182.94	185.78	181.76	185.38	176.72	886
2023-08-03	195.86	196.42	185.16	185.16	176.51	1,976
2023-08-02	189.20	189.20	184.08	185.04	176.40	724
2023-08-01	193.38	195.04	189.36	189.36	180.52	1,008
2023-07-31	189.18	189.72	182.82	189.72	180.86	1,828
2023-07-28	187.72	191.76	186.80	187.54	178.78	683
2023-07-27	188.00	192.28	188.00	190.16	181.28	654
2023-07-26	192.34	193.64	188.96	189.20	180.36	190
2023-07-25	191.12	196.04	190.96	195.00	185.89	725
2023-07-24	193.16	193.84	188.70	190.98	182.06	1,362
2023-07-21	202.00	206.05	191.50	194.06	185.00	905
2023-07-20	208.10	208.15	199.38	201.80	192.38	530
2023-07-19	211.30	211.40	209.30	209.30	199.53	174
2023-07-18	210.55	212.60	210.50	211.55	201.67	304
2023-07-17	211.00	211.80	208.15	211.60	201.72	319
2023-07-14	213.50	215.75	209.95	211.35	201.48	657
2023-07-13	217.95	220.05	216.45	216.45	206.34	375
2023-07-12	219.65	220.65	217.30	219.75	209.49	179
2023-07-11	219.35	224.00	217.85	218.10	207.91	452
2023-07-10	216.05	218.40	215.50	217.30	207.15	578
2023-07-07	216.25	217.10	216.25	217.10	206.96	215
2023-07-06	207.10	210.10	202.95	202.95	193.47	410
2023-07-05	210.55	212.65	209.45	212.65	202.72	1,401
2023-07-04	211.25	211.25	208.25	208.25	198.52	23
2023-07-03	204.65	212.30	204.35	211.65	201.77	1,406

← NewerPage 14 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.