Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 102.08 | 104.14 | 101.68 | 104.14 | 100.84 | 558 |
| 2024-11-21 | 104.00 | 104.46 | 102.00 | 103.98 | 100.68 | 777 |
| 2024-11-20 | 101.38 | 103.36 | 98.000 | 103.04 | 99.772 | 295 |
| 2024-11-19 | 102.40 | 102.40 | 98.820 | 100.94 | 97.738 | 3,577 |
| 2024-11-18 | 98.160 | 99.510 | 97.670 | 98.780 | 95.647 | 618 |
| 2024-11-15 | 96.690 | 96.690 | 94.870 | 96.220 | 93.168 | 1,284 |
| 2024-11-14 | 100.80 | 102.64 | 98.320 | 98.320 | 95.201 | 2,924 |
| 2024-11-13 | 97.570 | 105.34 | 97.380 | 102.62 | 99.365 | 2,379 |
| 2024-11-12 | 103.00 | 103.00 | 97.930 | 98.030 | 94.920 | 2,511 |
| 2024-11-11 | 97.140 | 102.90 | 96.880 | 102.90 | 99.636 | 2,998 |
| 2024-11-08 | 93.440 | 93.440 | 90.780 | 90.780 | 87.900 | 2,402 |
| 2024-11-07 | 88.310 | 95.000 | 87.080 | 94.860 | 91.851 | 2,857 |
| 2024-11-06 | 92.400 | 92.400 | 87.100 | 88.600 | 85.790 | 1,483 |
| 2024-11-05 | 90.840 | 93.340 | 90.840 | 91.360 | 88.462 | 682 |
| 2024-11-04 | 90.300 | 93.750 | 90.160 | 92.930 | 89.982 | 721 |
| 2024-11-01 | 86.750 | 89.900 | 86.750 | 89.790 | 86.942 | 940 |
| 2024-10-31 | 88.060 | 88.060 | 87.120 | 87.120 | 84.357 | 107 |
| 2024-10-30 | 89.910 | 90.700 | 88.640 | 88.640 | 85.828 | 259 |
| 2024-10-29 | 90.500 | 91.800 | 90.140 | 90.790 | 87.910 | 267 |
| 2024-10-28 | 86.730 | 91.470 | 86.700 | 91.110 | 88.220 | 208 |
| 2024-10-25 | 87.920 | 88.600 | 87.180 | 88.080 | 85.286 | 388 |
| 2024-10-24 | 88.210 | 89.170 | 86.470 | 86.470 | 83.727 | 1,057 |
| 2024-10-23 | 89.730 | 89.730 | 87.650 | 88.830 | 86.012 | 464 |
| 2024-10-22 | 86.520 | 87.020 | 86.520 | 87.020 | 84.260 | 282 |
| 2024-10-21 | 88.130 | 88.370 | 85.980 | 86.060 | 83.330 | 472 |
| 2024-10-18 | 87.670 | 89.580 | 87.400 | 87.530 | 84.754 | 99 |
| 2024-10-17 | 90.450 | 91.180 | 86.270 | 86.270 | 83.534 | 793 |
| 2024-10-16 | 89.100 | 91.010 | 88.030 | 89.880 | 87.029 | 755 |
| 2024-10-15 | 91.410 | 91.410 | 89.290 | 89.440 | 86.603 | 1,077 |
| 2024-10-14 | 94.600 | 94.600 | 90.000 | 90.680 | 87.804 | 770 |
| 2024-10-11 | 93.000 | 93.880 | 92.420 | 93.880 | 90.902 | 1,746 |
| 2024-10-10 | 93.340 | 94.920 | 92.690 | 94.100 | 91.115 | 1,058 |
| 2024-10-09 | 92.380 | 94.510 | 91.500 | 92.600 | 89.663 | 3,202 |
| 2024-10-08 | 93.310 | 93.600 | 90.570 | 91.310 | 88.414 | 1,631 |
| 2024-10-07 | 93.970 | 95.590 | 91.850 | 94.010 | 91.028 | 1,507 |
| 2024-10-04 | 89.990 | 90.900 | 87.270 | 90.240 | 87.378 | 1,552 |
| 2024-10-03 | 83.640 | 84.480 | 83.640 | 84.480 | 81.800 | 12 |
| 2024-10-02 | 85.370 | 87.050 | 85.040 | 85.040 | 82.343 | 1,144 |
| 2024-10-01 | 85.330 | 86.690 | 84.630 | 84.950 | 82.255 | 649 |
| 2024-09-30 | 86.700 | 87.760 | 85.270 | 85.270 | 82.565 | 1,949 |
| 2024-09-27 | 85.790 | 88.250 | 85.260 | 86.650 | 83.901 | 2,628 |
| 2024-09-26 | 79.500 | 83.270 | 79.500 | 83.130 | 80.493 | 1,001 |
| 2024-09-25 | 81.340 | 81.340 | 79.110 | 79.800 | 77.269 | 309 |
| 2024-09-24 | 81.810 | 83.930 | 81.810 | 82.940 | 80.309 | 3,385 |
| 2024-09-23 | 77.730 | 80.250 | 76.720 | 80.250 | 77.704 | 214 |
| 2024-09-20 | 79.570 | 79.570 | 77.500 | 77.530 | 75.071 | 328 |
| 2024-09-19 | 79.590 | 80.620 | 78.990 | 80.610 | 78.053 | 564 |
| 2024-09-18 | 81.550 | 81.550 | 78.130 | 78.130 | 75.652 | 71 |
| 2024-09-17 | 80.810 | 85.000 | 80.810 | 85.000 | 82.304 | 476 |
| 2024-09-16 | 79.220 | 79.450 | 78.660 | 79.210 | 76.697 | 471 |
| 2024-09-13 | 79.360 | 80.220 | 78.560 | 78.560 | 76.068 | 2,162 |
| 2024-09-12 | 81.510 | 81.510 | 78.820 | 79.870 | 76.998 | 628 |
| 2024-09-11 | 75.000 | 83.300 | 75.000 | 78.820 | 75.986 | 11,006 |
| 2024-09-10 | 70.880 | 70.900 | 68.910 | 68.910 | 66.433 | 287 |
| 2024-09-09 | 69.870 | 71.890 | 69.500 | 71.300 | 68.737 | 720 |
| 2024-09-06 | 74.470 | 74.470 | 71.430 | 72.030 | 69.440 | 276 |
| 2024-09-05 | 76.080 | 76.490 | 75.070 | 75.070 | 72.371 | 1,600 |
| 2024-09-04 | 75.510 | 78.660 | 75.170 | 77.260 | 74.482 | 580 |
| 2024-09-03 | 80.500 | 80.730 | 75.960 | 76.080 | 73.345 | 1,131 |
| 2024-09-02 | 81.730 | 81.730 | 80.980 | 81.280 | 78.358 | 75 |
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.