Albemarle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	217.35	217.85	213.45	217.85	206.45	44
2022-07-22	222.85	225.00	218.00	218.40	206.97	822
2022-07-21	215.95	219.20	213.55	219.20	207.73	717
2022-07-20	208.65	215.65	208.05	215.65	204.37	933
2022-07-19	204.15	206.45	204.15	206.35	195.55	88
2022-07-18	202.25	203.85	202.25	203.15	192.52	115
2022-07-15	197.90	198.74	193.54	198.74	188.34	1,349
2022-07-14	194.20	194.92	192.44	192.46	182.39	478
2022-07-13	195.68	195.68	189.50	193.16	183.05	570
2022-07-12	197.12	197.18	195.28	197.18	186.86	115
2022-07-11	200.60	202.10	196.80	197.42	187.09	425
2022-07-08	199.78	204.55	198.22	204.35	193.66	349
2022-07-07	195.10	201.20	193.52	201.00	190.48	670
2022-07-06	196.20	197.64	191.30	191.30	181.29	416
2022-07-05	200.00	200.45	190.60	194.00	183.85	697
2022-07-04	197.70	197.70	196.00	196.00	185.75	23
2022-07-01	200.30	200.30	196.16	196.16	185.90	326
2022-06-30	201.35	201.40	199.30	200.30	189.82	110
2022-06-29	213.80	213.90	201.75	202.55	191.95	475
2022-06-28	212.25	219.25	211.40	215.65	204.37	1,426
2022-06-27	213.85	215.10	207.40	214.35	203.14	1,397
2022-06-24	201.95	211.60	201.95	210.45	199.44	357
2022-06-23	202.20	208.85	202.20	204.20	193.52	575
2022-06-22	202.55	206.30	199.14	206.30	195.51	583
2022-06-21	203.10	205.55	203.10	204.55	193.85	90
2022-06-20	202.75	203.45	201.95	203.30	192.66	49
2022-06-17	194.94	197.60	192.62	196.74	186.45	707
2022-06-16	204.70	205.30	190.52	191.16	181.16	713
2022-06-15	215.75	215.75	206.45	206.45	195.65	470
2022-06-14	214.80	218.10	213.20	216.85	205.50	398
2022-06-13	223.35	224.20	210.60	213.50	202.33	2,002
2022-06-10	227.00	228.20	222.40	224.40	212.66	1,339
2022-06-09	237.60	238.45	231.35	231.85	219.72	468
2022-06-08	240.70	241.40	238.00	239.65	226.79	576
2022-06-07	236.80	242.25	236.80	237.25	224.52	360
2022-06-06	235.85	240.10	235.85	238.85	226.03	592
2022-06-03	231.90	233.20	227.65	231.90	219.46	1,158
2022-06-02	223.20	231.60	217.30	229.95	217.61	2,143
2022-06-01	241.85	242.00	220.10	220.20	208.38	2,902
2022-05-31	250.35	251.40	241.05	241.05	228.11	1,828
2022-05-30	248.25	252.25	248.25	251.10	237.62	257
2022-05-27	237.80	254.10	235.65	254.10	240.46	889
2022-05-26	223.70	231.40	223.20	229.90	217.56	201
2022-05-25	228.60	231.05	219.40	220.05	208.24	427
2022-05-24	231.25	231.80	222.90	223.95	211.93	1,355
2022-05-23	225.40	227.10	221.85	227.10	214.91	541
2022-05-20	226.00	230.00	220.00	220.40	208.57	1,026
2022-05-19	222.35	228.05	222.00	228.05	215.81	1,056
2022-05-18	226.20	229.30	222.45	227.70	215.48	309
2022-05-17	218.90	225.00	218.40	225.00	212.93	951
2022-05-16	219.70	224.20	215.25	218.95	207.20	626
2022-05-13	206.95	220.00	206.95	220.00	208.19	991
2022-05-12	203.45	205.90	203.45	205.90	194.85	567
2022-05-11	212.35	213.60	207.60	213.25	201.81	828
2022-05-10	210.10	216.55	204.65	204.65	193.67	613
2022-05-09	228.25	229.40	213.95	214.80	203.27	2,909
2022-05-06	224.15	225.75	219.00	225.75	213.64	1,701
2022-05-05	225.15	233.10	213.80	214.10	202.61	9,485
2022-05-04	192.54	202.05	191.14	194.28	183.85	909
2022-05-03	184.24	185.76	184.24	185.76	175.79	20

← NewerPage 19 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.