Albemarle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	209.25	209.45	207.55	207.70	197.34	356
2023-01-09	208.00	212.70	207.10	211.70	201.14	1,482
2023-01-06	208.00	210.65	205.00	208.15	197.77	653
2023-01-05	208.65	210.05	208.65	210.05	199.57	352
2023-01-04	203.90	208.10	203.15	208.10	197.72	261
2023-01-03	212.00	212.00	199.72	199.98	190.01	999
2023-01-02	204.15	212.00	203.85	212.00	201.43	658
2022-12-30	204.60	204.95	202.00	202.65	192.54	70
2022-12-29	201.05	206.15	201.05	206.15	195.87	275
2022-12-28	202.35	202.35	200.65	201.25	191.21	758
2022-12-27	213.20	214.50	203.05	204.75	194.54	364
2022-12-23	211.45	211.50	211.00	211.50	200.95	340
2022-12-22	217.80	220.05	210.70	213.15	202.52	448
2022-12-21	219.70	223.50	219.70	223.50	212.35	238
2022-12-20	219.00	219.95	217.70	219.95	208.98	145
2022-12-19	228.25	230.95	219.75	219.75	208.79	792
2022-12-16	226.00	227.20	221.75	226.50	215.20	408
2022-12-15	233.35	233.35	224.00	225.55	214.30	948
2022-12-14	248.40	248.40	234.25	234.25	222.24	1,031
2022-12-13	247.75	252.65	246.70	247.95	235.24	427
2022-12-12	242.15	248.00	237.95	246.55	233.91	236
2022-12-09	243.10	244.10	242.30	242.30	229.88	68
2022-12-08	244.45	248.00	243.80	246.00	233.39	1,172
2022-12-07	244.05	251.60	243.65	248.60	235.86	553
2022-12-06	255.30	255.55	244.35	248.80	236.05	421
2022-12-05	272.05	272.15	258.00	258.00	244.78	290
2022-12-02	260.00	269.10	258.60	269.10	255.31	126
2022-12-01	269.50	269.50	260.25	260.25	246.91	247
2022-11-30	260.50	263.75	260.50	263.75	250.23	333
2022-11-29	259.55	264.15	258.15	264.15	250.61	263
2022-11-28	259.75	262.10	253.20	256.85	243.69	276
2022-11-25	272.80	274.15	257.10	258.35	245.11	1,596
2022-11-24	275.15	275.15	270.70	273.20	259.20	322
2022-11-23	276.60	276.80	274.75	274.75	260.67	115
2022-11-22	277.20	277.20	270.40	273.95	259.91	158
2022-11-21	268.90	272.50	265.00	270.95	257.06	248
2022-11-18	269.55	276.90	265.80	267.05	253.36	715
2022-11-17	279.85	280.40	269.15	269.15	255.36	905
2022-11-16	286.60	286.60	275.00	275.75	261.62	944
2022-11-15	307.40	315.50	272.30	281.45	267.03	2,864
2022-11-14	317.65	317.95	302.70	312.30	296.29	526
2022-11-11	315.00	324.35	312.20	316.80	300.56	770
2022-11-10	298.50	311.00	298.50	311.00	295.06	511
2022-11-09	303.55	306.00	300.70	303.85	288.28	322
2022-11-08	288.45	306.95	284.30	306.95	291.22	356
2022-11-07	289.40	289.40	285.20	287.40	272.67	98
2022-11-04	282.00	287.20	281.80	283.45	268.92	1,642
2022-11-03	268.85	283.80	259.30	283.25	268.73	601
2022-11-02	284.00	284.00	275.90	276.95	262.76	225
2022-11-01	286.45	288.70	285.20	288.70	273.90	142
2022-10-31	281.55	283.30	280.20	282.00	267.55	163
2022-10-28	283.80	283.85	279.70	279.70	265.37	140
2022-10-27	279.35	285.40	276.65	281.60	267.17	144
2022-10-26	286.15	286.15	278.60	282.40	267.93	335
2022-10-25	278.90	278.90	274.85	278.35	264.08	108
2022-10-24	278.00	278.00	266.55	269.50	255.69	255
2022-10-21	262.95	270.90	257.15	270.90	257.02	313
2022-10-20	262.05	264.20	262.05	264.15	250.61	19
2022-10-19	258.50	258.95	253.20	258.95	245.68	44
2022-10-18	253.35	261.00	253.35	256.00	242.88	853

← NewerPage 17 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.