Albemarle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	249.20	254.75	246.25	253.90	240.89	869
2022-10-14	267.00	267.00	250.80	254.80	241.74	300
2022-10-13	255.00	260.50	245.20	256.70	243.54	1,064
2022-10-12	277.35	277.35	260.00	262.20	248.76	395
2022-10-11	282.15	284.50	277.10	277.75	263.52	448
2022-10-10	276.00	285.70	276.00	285.05	270.44	48
2022-10-07	288.15	289.00	274.90	278.50	264.23	91
2022-10-06	274.05	287.70	274.05	286.70	272.01	122
2022-10-05	284.00	286.90	273.75	273.75	259.72	259
2022-10-04	283.95	288.00	283.40	286.10	271.44	1,628
2022-10-03	275.00	275.70	268.15	275.20	261.10	166
2022-09-30	271.15	275.85	271.15	275.30	261.19	61
2022-09-29	280.00	285.10	272.40	272.40	258.44	91
2022-09-28	277.50	282.25	274.75	279.30	264.99	1,210
2022-09-27	282.85	282.85	277.40	281.50	267.07	118
2022-09-26	270.90	280.15	270.90	278.05	263.80	231
2022-09-23	275.00	276.80	267.40	271.00	257.11	1,402
2022-09-22	290.00	290.00	277.75	278.75	264.46	362
2022-09-21	289.85	295.00	289.85	293.80	278.74	146
2022-09-20	297.70	297.70	289.20	289.20	274.38	512
2022-09-19	285.90	295.20	282.30	293.35	278.32	119
2022-09-16	285.00	288.00	278.00	282.70	268.21	696
2022-09-15	311.80	311.80	290.00	292.50	277.51	657
2022-09-14	302.40	305.80	298.35	302.35	286.53	643
2022-09-13	293.90	302.50	291.00	301.00	285.25	412
2022-09-12	300.00	300.00	289.40	289.40	274.26	587
2022-09-09	296.00	300.00	291.60	297.80	282.22	1,201
2022-09-08	280.55	291.00	279.00	291.00	275.78	876
2022-09-07	272.70	272.70	269.90	269.90	255.78	108
2022-09-06	263.40	270.05	261.00	268.55	254.50	1,010
2022-09-05	261.55	266.75	261.55	266.75	252.79	40
2022-09-02	251.05	264.00	251.05	264.00	250.19	588
2022-09-01	268.00	268.00	254.85	255.60	242.23	693
2022-08-31	279.95	279.95	267.75	267.75	253.74	220
2022-08-30	286.00	288.00	274.45	275.60	261.18	304
2022-08-29	285.00	288.00	280.30	286.50	271.51	473
2022-08-26	295.65	296.65	288.80	288.80	273.69	666
2022-08-25	294.00	295.00	289.30	292.70	277.39	274
2022-08-24	278.95	286.65	278.95	286.65	271.65	199
2022-08-23	279.50	283.70	278.25	283.70	268.86	90
2022-08-22	269.10	277.70	260.45	277.70	263.17	3,127
2022-08-19	275.05	275.05	265.35	266.95	252.98	767
2022-08-18	270.70	275.15	263.65	275.15	260.75	1,281
2022-08-17	274.65	274.90	271.15	271.15	256.96	360
2022-08-16	284.30	284.30	272.50	276.20	261.75	599
2022-08-15	270.45	281.30	270.45	281.30	266.58	541
2022-08-12	260.00	271.25	257.60	270.90	256.73	685
2022-08-11	247.30	257.25	247.30	256.60	243.18	992
2022-08-10	240.95	245.50	239.90	245.45	232.61	274
2022-08-09	241.00	241.00	238.40	240.20	227.63	56
2022-08-08	237.05	247.95	235.05	247.85	234.88	1,158
2022-08-05	232.25	238.10	228.25	228.90	216.92	420
2022-08-04	245.75	249.10	226.15	227.90	215.98	1,806
2022-08-03	239.05	241.85	233.95	233.95	221.71	257
2022-08-02	234.90	240.00	230.35	238.65	226.16	738
2022-08-01	235.85	239.95	233.35	235.80	223.46	245
2022-07-29	234.15	239.10	231.55	239.10	226.59	233
2022-07-28	230.00	235.20	229.90	232.55	220.38	1,517
2022-07-27	223.75	225.90	223.00	225.90	214.08	175
2022-07-26	219.75	225.50	219.75	223.50	211.81	493

← NewerPage 18 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.