Albemarle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	201.60	203.25	199.76	202.65	193.19	450
2023-06-29	200.00	200.00	199.00	199.98	190.64	209
2023-06-28	207.05	207.90	205.15	205.75	196.14	151
2023-06-27	208.00	208.00	202.45	205.50	195.90	319
2023-06-26	201.95	208.45	201.30	207.15	197.48	615
2023-06-23	206.55	208.00	200.95	201.95	192.52	617
2023-06-22	207.75	209.70	206.15	206.15	196.52	103
2023-06-21	213.10	213.10	209.30	209.30	199.53	48
2023-06-20	208.00	210.65	207.00	209.60	199.81	292
2023-06-19	208.55	208.55	208.00	208.00	198.29	18
2023-06-16	210.70	212.90	208.90	209.15	199.38	446
2023-06-15	209.05	210.50	206.45	209.40	199.62	379
2023-06-14	212.25	215.65	210.40	210.40	200.25	796
2023-06-13	202.00	207.60	201.90	207.60	197.58	669
2023-06-12	206.80	206.80	201.85	203.00	193.20	367
2023-06-09	205.80	205.90	203.35	204.40	194.53	1,289
2023-06-08	202.10	204.70	201.70	201.70	191.97	691
2023-06-07	200.60	203.50	198.94	202.65	192.87	387
2023-06-06	190.74	200.65	190.74	199.84	190.19	484
2023-06-05	196.18	198.34	191.12	193.88	184.52	779
2023-06-02	182.06	193.46	182.06	193.18	183.86	1,154
2023-06-01	181.10	182.06	179.24	180.86	172.13	432
2023-05-31	186.28	189.82	181.40	182.00	173.22	1,054
2023-05-30	193.54	193.54	186.14	186.88	177.86	798
2023-05-29	190.62	192.00	189.84	191.26	182.03	1,277
2023-05-26	190.62	192.72	190.02	190.14	180.96	142
2023-05-25	198.94	201.50	190.46	190.60	181.40	918
2023-05-24	199.36	200.60	194.96	197.62	188.08	959
2023-05-23	190.04	202.85	189.48	202.85	193.06	1,363
2023-05-22	187.24	193.96	187.24	191.18	181.95	725
2023-05-19	195.38	195.48	189.28	189.28	180.14	689
2023-05-18	195.14	196.58	193.70	196.30	186.83	644
2023-05-17	190.80	191.78	190.18	191.78	182.52	224
2023-05-16	189.20	191.00	185.40	191.00	181.78	717
2023-05-15	185.02	188.16	183.38	188.16	179.08	527
2023-05-12	182.18	184.00	180.92	180.98	172.25	428
2023-05-11	178.54	184.90	178.54	182.20	173.41	1,425
2023-05-10	178.58	184.12	178.06	180.14	171.45	2,475
2023-05-09	169.94	178.10	169.38	177.24	168.69	657
2023-05-08	162.42	169.22	162.42	167.80	159.70	1,384
2023-05-05	160.70	161.88	158.30	161.78	153.97	318
2023-05-04	154.98	167.60	153.54	162.74	154.89	908
2023-05-03	163.22	163.88	159.54	160.02	152.30	904
2023-05-02	161.98	162.94	157.60	157.68	150.07	1,669
2023-04-28	168.40	169.22	167.24	167.68	159.59	269
2023-04-27	165.00	169.92	163.94	169.92	161.72	1,173
2023-04-26	162.50	164.38	160.00	162.72	154.87	514
2023-04-25	167.00	167.00	161.84	163.18	155.30	876
2023-04-24	165.00	166.62	160.90	166.32	158.29	4,564
2023-04-21	177.56	177.56	165.72	165.72	157.72	2,421
2023-04-20	185.00	185.00	179.26	179.26	170.61	811
2023-04-19	187.38	187.38	184.82	185.64	176.68	336
2023-04-18	189.54	191.44	187.00	188.10	179.02	2,379
2023-04-17	187.26	188.40	184.88	188.40	179.31	1,235
2023-04-14	184.32	187.76	184.28	187.38	178.34	453
2023-04-13	183.60	184.78	182.22	182.44	173.63	223
2023-04-12	185.32	186.60	184.00	184.88	175.96	448
2023-04-11	184.98	185.96	183.04	183.04	174.21	1,770
2023-04-06	180.28	182.08	177.32	177.48	168.91	476
2023-04-05	192.68	193.10	177.40	178.66	170.04	1,674

← NewerPage 15 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.