Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 242.70 | 243.30 | 235.60 | 235.60 | 222.16 | 1,118 |
| 2021-11-08 | 240.20 | 240.20 | 229.60 | 239.80 | 226.12 | 3,277 |
| 2021-11-05 | 237.70 | 238.80 | 234.00 | 235.20 | 221.78 | 1,922 |
| 2021-11-04 | 235.70 | 238.10 | 231.80 | 234.80 | 221.40 | 1,632 |
| 2021-11-03 | 228.50 | 228.50 | 221.30 | 225.60 | 212.73 | 445 |
| 2021-11-02 | 223.00 | 223.00 | 218.10 | 221.20 | 208.58 | 360 |
| 2021-11-01 | 219.80 | 222.40 | 217.30 | 221.60 | 208.96 | 846 |
| 2021-10-29 | 211.00 | 212.90 | 207.40 | 210.80 | 198.77 | 541 |
| 2021-10-28 | 201.80 | 205.40 | 200.60 | 205.40 | 193.68 | 26 |
| 2021-10-27 | 204.50 | 207.40 | 199.70 | 199.70 | 188.31 | 908 |
| 2021-10-26 | 207.40 | 210.20 | 203.20 | 203.20 | 191.61 | 1,233 |
| 2021-10-25 | 200.80 | 209.00 | 199.35 | 207.80 | 195.94 | 711 |
| 2021-10-22 | 203.40 | 203.50 | 200.20 | 200.20 | 188.78 | 136 |
| 2021-10-21 | 198.85 | 202.50 | 198.50 | 198.50 | 187.17 | 256 |
| 2021-10-20 | 204.40 | 207.40 | 201.70 | 202.70 | 191.13 | 1,273 |
← NewerPage 22 of 22 · 1,275 trading days
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.