Albemarle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	201.55	201.80	189.30	190.64	181.44	2,090
2023-04-03	204.60	205.00	199.74	200.35	190.68	117
2023-03-31	204.05	205.90	202.45	205.15	195.25	282
2023-03-30	206.85	209.60	204.50	205.25	195.34	487
2023-03-29	202.50	205.35	202.50	205.35	195.44	421
2023-03-28	198.80	202.95	196.64	202.95	193.15	1,519
2023-03-27	203.50	206.15	201.25	202.45	192.68	465
2023-03-24	200.00	200.25	194.94	199.74	190.10	556
2023-03-23	201.85	205.00	200.00	203.35	193.54	693
2023-03-22	206.55	208.30	205.00	205.20	195.30	238
2023-03-21	201.40	206.75	200.00	206.00	196.06	516
2023-03-20	200.00	200.00	191.52	197.32	187.80	715
2023-03-17	202.50	202.50	195.10	195.88	186.43	238
2023-03-16	202.70	202.90	196.66	199.16	189.55	555
2023-03-15	211.50	211.85	202.00	204.45	194.25	679
2023-03-14	205.95	212.40	205.95	211.80	201.24	621
2023-03-13	213.75	213.80	204.60	209.30	198.86	1,147
2023-03-10	222.80	224.20	215.00	219.30	208.36	618
2023-03-09	238.15	239.15	231.95	231.95	220.38	206
2023-03-08	236.95	239.30	236.25	239.30	227.37	94
2023-03-07	241.15	241.15	236.20	236.60	224.80	134
2023-03-06	243.00	246.35	242.00	242.05	229.98	212
2023-03-03	237.50	240.55	236.65	240.10	228.13	111
2023-03-02	237.95	237.95	231.90	235.25	223.52	346
2023-03-01	238.95	240.85	235.30	235.60	223.85	553
2023-02-28	242.75	245.20	241.65	244.10	231.93	795
2023-02-27	236.75	244.25	236.75	244.00	231.83	1,567
2023-02-24	232.50	237.90	232.50	235.90	224.14	586
2023-02-23	232.00	235.90	232.00	233.25	221.62	812
2023-02-22	233.00	233.00	226.90	231.60	220.05	3,622
2023-02-21	242.05	246.30	231.15	233.30	221.67	1,555
2023-02-20	246.50	247.00	245.00	245.60	233.35	309
2023-02-17	267.05	267.05	239.45	239.70	227.75	4,288
2023-02-16	256.00	272.00	256.00	269.45	256.01	1,950
2023-02-15	253.00	254.10	251.40	251.60	239.05	430
2023-02-14	250.95	252.90	250.10	250.80	238.29	206
2023-02-13	248.20	253.50	248.20	251.55	239.01	39
2023-02-10	252.20	252.20	245.15	245.15	232.92	140
2023-02-09	255.00	255.00	251.00	252.45	239.86	706
2023-02-08	259.40	260.70	255.90	255.90	243.14	328
2023-02-07	261.75	261.75	256.50	257.60	244.75	711
2023-02-06	265.70	267.85	261.50	262.40	249.31	655
2023-02-03	263.95	267.35	259.00	266.90	253.59	667
2023-02-02	257.45	265.00	257.45	264.75	251.55	1,007
2023-02-01	258.30	261.65	256.70	256.75	243.95	164
2023-01-31	249.35	257.80	247.60	257.80	244.94	629
2023-01-30	258.40	258.40	250.90	252.35	239.77	1,378
2023-01-27	256.00	258.30	256.00	258.30	245.42	258
2023-01-26	251.75	257.00	250.00	255.80	243.04	2,816
2023-01-25	241.00	243.60	241.00	242.30	230.22	843
2023-01-24	243.65	243.65	232.30	236.35	224.56	3,827
2023-01-23	229.00	237.30	226.95	236.70	224.90	485
2023-01-20	220.15	227.60	220.15	227.05	215.73	248
2023-01-19	225.45	226.05	218.60	219.10	208.17	956
2023-01-18	226.05	229.65	219.20	229.40	217.96	539
2023-01-17	223.80	225.30	223.10	225.05	213.83	176
2023-01-16	223.45	224.80	222.25	223.95	212.78	239
2023-01-13	226.40	226.40	216.45	217.10	206.27	632
2023-01-12	221.05	223.15	219.55	221.45	210.41	455
2023-01-11	209.10	218.05	209.10	218.05	207.18	525

← NewerPage 16 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.