Albemarle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	185.62	185.62	180.46	180.98	171.27	245
2022-04-29	186.34	190.98	184.00	189.14	178.99	168
2022-04-28	184.62	185.64	180.50	180.50	170.81	502
2022-04-27	178.84	184.52	177.98	184.52	174.62	199
2022-04-26	185.96	186.22	179.60	180.68	170.98	121
2022-04-25	185.06	185.94	179.16	181.34	171.61	1,436
2022-04-22	190.96	193.58	189.02	189.02	178.88	328
2022-04-21	198.64	203.30	196.52	196.76	186.20	486
2022-04-20	202.20	204.50	200.25	200.25	189.50	628
2022-04-19	195.20	200.65	193.20	200.25	189.50	290
2022-04-14	193.86	198.58	193.86	195.52	185.03	89
2022-04-13	191.00	194.10	189.16	194.10	183.68	338
2022-04-12	189.08	192.46	189.08	192.46	182.13	238
2022-04-11	192.06	195.44	186.16	186.16	176.17	493
2022-04-08	196.76	198.78	191.26	196.88	186.31	495
2022-04-07	192.86	198.78	191.76	191.80	181.51	401
2022-04-06	199.82	199.82	189.82	192.68	182.34	959
2022-04-05	207.15	207.35	201.80	201.80	190.97	454
2022-04-04	204.95	206.50	200.25	202.75	191.87	750
2022-04-01	204.20	206.40	199.82	204.30	193.34	1,133
2022-03-31	202.20	206.40	200.70	203.90	192.96	150
2022-03-30	198.50	202.20	198.00	202.20	191.35	302
2022-03-29	193.35	198.45	193.35	197.95	187.33	654
2022-03-28	198.00	200.40	194.05	195.00	184.54	3,025
2022-03-25	193.65	196.95	193.05	194.25	183.83	361
2022-03-24	190.00	194.65	189.45	193.40	183.02	541
2022-03-23	188.00	192.10	185.55	190.95	180.70	970
2022-03-22	179.95	186.65	179.85	185.70	175.73	1,110
2022-03-21	179.85	180.90	176.80	180.05	170.39	433
2022-03-18	179.05	179.30	176.20	179.30	169.68	3,795
2022-03-17	172.05	175.15	172.05	173.75	164.43	205
2022-03-16	167.45	176.10	167.25	174.65	164.96	868
2022-03-15	161.40	164.25	158.00	163.70	154.61	301
2022-03-14	169.40	170.45	162.75	163.10	154.05	687
2022-03-11	174.95	174.95	170.50	170.55	161.08	609
2022-03-10	170.35	170.35	164.85	168.70	159.34	2,126
2022-03-09	167.00	171.60	165.00	165.00	155.84	1,824
2022-03-08	156.95	161.60	156.30	161.45	152.49	340
2022-03-07	162.50	166.15	159.70	163.05	154.00	1,359
2022-03-04	166.00	170.35	161.00	161.00	152.06	1,079
2022-03-03	170.45	174.35	167.15	168.00	158.67	363
2022-03-02	170.00	172.55	167.00	169.05	159.67	954
2022-03-01	177.55	177.55	169.40	169.40	160.00	336
2022-02-28	170.80	178.15	169.35	178.15	168.26	1,740
2022-02-25	164.80	165.75	162.00	165.75	156.55	337
2022-02-24	154.35	163.85	152.90	162.55	153.53	3,458
2022-02-23	170.95	173.05	166.55	166.55	157.30	1,657
2022-02-22	160.30	175.35	155.30	172.50	162.92	1,130
2022-02-21	168.10	169.45	167.05	169.05	159.67	264
2022-02-18	175.25	179.25	165.60	165.60	156.41	2,093
2022-02-17	199.20	200.90	176.80	177.35	167.51	6,800
2022-02-16	211.00	215.90	208.30	214.30	202.40	802
2022-02-15	202.90	211.50	201.80	211.50	199.76	1,298
2022-02-14	200.20	206.00	198.55	204.30	192.96	1,537
2022-02-11	207.00	209.10	205.60	207.00	195.51	1,329
2022-02-10	205.60	211.30	203.30	210.00	198.34	542
2022-02-09	201.30	207.40	201.30	205.70	194.28	894
2022-02-08	194.50	196.35	190.65	196.35	185.45	108
2022-02-07	187.45	195.35	187.45	194.20	183.42	456
2022-02-04	189.00	190.40	187.30	189.00	178.51	719

← NewerPage 20 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.