Albemarle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	196.95	196.95	190.30	191.75	181.11	1,428
2022-02-02	202.10	202.10	196.55	196.55	185.64	479
2022-02-01	197.75	201.70	195.55	199.55	188.47	822
2022-01-31	183.95	192.95	182.05	192.75	182.05	1,060
2022-01-28	183.50	184.05	177.00	180.10	170.10	426
2022-01-27	183.45	191.20	183.45	188.25	177.80	1,224
2022-01-26	182.95	189.50	182.95	185.65	175.34	1,275
2022-01-25	185.15	187.00	182.00	183.80	173.60	1,417
2022-01-24	186.35	186.75	175.60	178.05	168.17	4,633
2022-01-21	190.30	192.50	183.40	192.50	181.81	629
2022-01-20	196.70	199.00	189.40	199.00	187.95	1,091
2022-01-19	198.95	201.90	195.55	195.65	184.79	915
2022-01-18	200.30	204.30	199.85	200.30	189.18	738
2022-01-17	206.70	206.70	201.70	205.10	193.71	137
2022-01-14	205.40	205.40	201.50	203.10	191.83	527
2022-01-13	212.20	213.00	210.20	212.30	200.52	223
2022-01-12	213.10	216.50	210.30	211.60	199.85	1,169
2022-01-11	203.40	208.20	200.20	208.20	196.64	317
2022-01-10	207.60	210.90	197.50	198.80	187.76	1,157
2022-01-07	205.60	209.50	204.70	208.50	196.93	327
2022-01-06	210.60	210.60	201.30	205.90	194.47	637
2022-01-05	214.70	218.10	212.20	214.30	202.40	1,308
2022-01-04	210.90	219.00	210.40	212.60	200.80	552
2022-01-03	206.00	209.40	203.20	204.60	193.24	820
2021-12-30	207.00	207.00	203.10	204.10	192.77	198
2021-12-29	208.50	209.20	200.40	204.10	192.77	384
2021-12-28	207.10	211.30	205.20	205.20	193.81	977
2021-12-27	203.10	204.80	198.75	203.00	191.73	529
2021-12-23	200.60	202.00	196.80	200.70	189.56	413
2021-12-22	197.65	200.80	196.00	199.75	188.66	639
2021-12-21	194.55	199.10	193.60	196.75	185.83	707
2021-12-20	200.60	201.70	191.55	191.55	180.92	1,040
2021-12-17	204.00	205.00	196.75	204.00	192.68	983
2021-12-16	210.10	215.10	208.60	209.00	197.40	857
2021-12-15	206.20	209.90	201.90	205.40	193.68	3,422
2021-12-14	216.00	218.30	215.60	216.00	203.68	448
2021-12-13	236.00	236.00	223.20	223.20	210.47	511
2021-12-10	230.90	233.90	228.10	230.20	217.07	337
2021-12-09	234.60	234.60	231.00	233.10	219.80	1,096
2021-12-08	232.30	232.60	227.10	230.60	217.44	649
2021-12-07	223.80	232.10	223.80	231.80	218.57	1,576
2021-12-06	222.40	225.00	214.00	219.60	207.07	1,861
2021-12-03	232.00	236.30	220.60	223.90	211.13	1,036
2021-12-02	234.00	234.00	226.80	230.60	217.44	1,450
2021-12-01	238.80	242.70	236.90	240.90	227.16	535
2021-11-30	241.40	243.10	237.50	237.50	223.95	587
2021-11-29	233.40	241.60	233.40	241.10	227.34	1,304
2021-11-26	240.10	240.30	231.70	234.60	221.21	2,429
2021-11-25	247.00	247.00	241.40	246.50	232.44	715
2021-11-24	244.10	245.60	239.90	242.30	228.48	1,969
2021-11-23	255.00	255.00	241.00	241.00	227.25	1,214
2021-11-22	249.20	259.20	249.20	252.00	237.62	3,108
2021-11-19	242.40	245.00	239.80	245.00	231.02	1,204
2021-11-18	244.90	245.00	239.70	241.20	227.44	732
2021-11-17	239.70	242.60	239.70	241.20	227.44	569
2021-11-16	236.30	239.60	235.50	239.60	225.93	409
2021-11-15	242.40	244.90	232.70	237.80	224.23	1,488
2021-11-12	238.50	240.00	237.50	239.90	226.21	437
2021-11-11	227.80	233.80	227.80	233.80	220.46	619
2021-11-10	239.60	239.60	229.00	234.30	220.93	1,791

← NewerPage 21 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.