Albemarle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 87.890 | 87.890 | 85.590 | 86.880 | 83.687 | 2,588,100 |
| 2024-08-21 | 85.600 | 88.850 | 84.910 | 88.600 | 85.344 | 3,287,700 |
| 2024-08-20 | 82.800 | 85.850 | 82.600 | 84.220 | 81.125 | 3,463,400 |
| 2024-08-19 | 79.750 | 83.370 | 79.240 | 82.780 | 79.738 | 2,947,300 |
| 2024-08-16 | 78.950 | 79.880 | 77.490 | 79.370 | 76.453 | 2,921,300 |
| 2024-08-15 | 74.150 | 79.310 | 73.590 | 79.140 | 76.232 | 6,098,800 |
| 2024-08-14 | 77.000 | 77.000 | 71.970 | 72.850 | 70.173 | 4,528,400 |
| 2024-08-13 | 76.900 | 77.930 | 75.460 | 77.220 | 74.382 | 3,969,300 |
| 2024-08-12 | 81.580 | 81.660 | 74.820 | 76.000 | 73.207 | 4,590,200 |
| 2024-08-09 | 82.270 | 82.610 | 80.000 | 81.650 | 78.650 | 2,165,700 |
| 2024-08-08 | 80.000 | 83.310 | 79.090 | 81.830 | 78.823 | 3,296,800 |
| 2024-08-07 | 82.240 | 84.470 | 79.000 | 79.060 | 76.155 | 3,367,700 |
| 2024-08-06 | 84.050 | 84.110 | 79.460 | 79.530 | 76.608 | 3,707,800 |
| 2024-08-05 | 80.300 | 85.440 | 79.900 | 83.520 | 80.451 | 5,285,400 |
| 2024-08-02 | 88.790 | 88.790 | 82.250 | 86.990 | 83.793 | 5,807,200 |
| 2024-08-01 | 94.000 | 99.470 | 91.880 | 93.170 | 89.746 | 4,807,500 |
| 2024-07-31 | 91.920 | 95.950 | 91.770 | 93.670 | 90.228 | 5,757,000 |
| 2024-07-30 | 91.030 | 93.160 | 90.480 | 92.510 | 89.111 | 2,449,400 |
| 2024-07-29 | 91.410 | 92.450 | 90.280 | 91.670 | 88.301 | 1,915,100 |
| 2024-07-26 | 92.540 | 93.160 | 90.600 | 92.800 | 89.390 | 1,868,500 |
| 2024-07-25 | 90.550 | 94.720 | 90.200 | 91.000 | 87.656 | 2,776,600 |
| 2024-07-24 | 91.000 | 93.170 | 90.750 | 90.880 | 87.540 | 2,100,600 |
| 2024-07-23 | 92.380 | 93.040 | 91.060 | 91.480 | 88.118 | 1,896,500 |
| 2024-07-22 | 93.130 | 93.990 | 91.400 | 93.570 | 90.132 | 2,075,700 |
| 2024-07-19 | 92.740 | 92.930 | 90.020 | 92.090 | 88.706 | 2,235,700 |
| 2024-07-18 | 94.610 | 98.220 | 93.450 | 93.810 | 90.363 | 2,324,900 |
| 2024-07-17 | 97.310 | 99.260 | 92.650 | 95.080 | 91.586 | 2,469,000 |
| 2024-07-16 | 95.360 | 98.090 | 94.270 | 97.710 | 94.119 | 2,586,700 |
| 2024-07-15 | 93.600 | 96.950 | 93.120 | 95.490 | 91.981 | 2,640,000 |
| 2024-07-12 | 98.980 | 99.700 | 96.830 | 97.870 | 94.274 | 1,968,400 |
| 2024-07-11 | 98.360 | 100.20 | 96.910 | 97.950 | 94.351 | 2,705,800 |
| 2024-07-10 | 91.040 | 97.300 | 90.750 | 96.900 | 93.339 | 4,153,900 |
| 2024-07-09 | 96.850 | 98.020 | 90.320 | 90.470 | 87.146 | 6,421,000 |
| 2024-07-08 | 99.150 | 101.65 | 99.110 | 99.150 | 95.507 | 2,194,000 |
| 2024-07-05 | 98.780 | 100.34 | 97.110 | 98.350 | 94.736 | 2,229,800 |
| 2024-07-03 | 98.100 | 101.38 | 97.000 | 100.09 | 96.412 | 2,309,100 |
| 2024-07-02 | 98.810 | 102.56 | 96.000 | 97.060 | 93.493 | 4,115,200 |
| 2024-07-01 | 95.250 | 97.440 | 94.820 | 97.410 | 93.830 | 2,451,700 |
| 2024-06-28 | 96.500 | 96.600 | 93.540 | 95.520 | 92.010 | 4,489,200 |
| 2024-06-27 | 98.480 | 99.100 | 94.880 | 96.270 | 92.732 | 4,049,900 |
| 2024-06-26 | 95.520 | 100.63 | 95.030 | 100.28 | 96.595 | 4,847,600 |
| 2024-06-25 | 95.200 | 96.110 | 92.610 | 92.770 | 89.361 | 3,217,500 |
| 2024-06-24 | 93.550 | 96.530 | 93.190 | 96.400 | 92.858 | 3,280,600 |
| 2024-06-21 | 93.000 | 96.000 | 92.290 | 94.660 | 91.182 | 5,565,300 |
| 2024-06-20 | 97.700 | 97.990 | 93.730 | 93.790 | 90.344 | 5,663,800 |
| 2024-06-18 | 100.36 | 102.50 | 98.700 | 99.540 | 95.882 | 3,526,900 |
| 2024-06-17 | 102.74 | 104.16 | 98.950 | 100.63 | 96.932 | 4,291,400 |
| 2024-06-14 | 107.10 | 108.59 | 103.32 | 103.51 | 99.706 | 3,910,600 |
| 2024-06-13 | 111.60 | 113.29 | 107.67 | 108.23 | 103.87 | 4,262,400 |
| 2024-06-12 | 117.00 | 118.80 | 111.78 | 112.65 | 108.11 | 2,723,600 |
| 2024-06-11 | 113.54 | 114.16 | 112.14 | 113.97 | 109.38 | 1,957,100 |
| 2024-06-10 | 114.00 | 114.89 | 112.42 | 114.06 | 109.46 | 1,701,200 |
| 2024-06-07 | 116.78 | 117.56 | 114.23 | 114.94 | 110.31 | 2,056,800 |
| 2024-06-06 | 117.00 | 118.52 | 114.43 | 118.18 | 113.42 | 3,002,600 |
| 2024-06-05 | 119.06 | 120.28 | 117.48 | 118.65 | 113.87 | 1,645,800 |
| 2024-06-04 | 119.75 | 120.63 | 118.04 | 118.31 | 113.54 | 2,119,400 |
| 2024-06-03 | 124.84 | 124.84 | 119.79 | 120.89 | 116.02 | 2,123,800 |
| 2024-05-31 | 124.19 | 125.30 | 120.21 | 122.59 | 117.65 | 3,525,200 |
| 2024-05-30 | 123.57 | 125.94 | 123.32 | 123.78 | 118.79 | 1,557,400 |
| 2024-05-29 | 124.71 | 126.36 | 123.41 | 123.44 | 118.46 | 1,765,900 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2007-03-02 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.4100 USD |
| 2026-06-12 | 0.4050 USD |
| 2026-03-13 | 0.4050 USD |
| 2025-12-12 | 0.4050 USD |
| 2025-09-12 | 0.4050 USD |
| 2025-06-13 | 0.4050 USD |
| 2025-03-14 | 0.4050 USD |
| 2024-12-13 | 0.4050 USD |
| 2024-09-13 | 0.4050 USD |
| 2024-06-14 | 0.4000 USD |
| 2024-03-14 | 0.4000 USD |
| 2023-12-14 | 0.4000 USD |
| 2023-09-14 | 0.4000 USD |
| 2023-06-15 | 0.4000 USD |
| 2023-03-16 | 0.4000 USD |
| 2022-12-15 | 0.3950 USD |
| 2022-09-15 | 0.3950 USD |
| 2022-06-09 | 0.3950 USD |
| 2022-03-17 | 0.3950 USD |
| 2021-12-16 | 0.3900 USD |
| 2021-09-16 | 0.3900 USD |
| 2021-06-10 | 0.3900 USD |
| 2021-03-11 | 0.3900 USD |
| 2020-12-10 | 0.3850 USD |
| 2020-09-17 | 0.3850 USD |
| 2020-06-11 | 0.3850 USD |
| 2020-03-12 | 0.3850 USD |
| 2019-12-12 | 0.3680 USD |
| 2019-09-12 | 0.3680 USD |
| 2019-06-13 | 0.3680 USD |
| 2019-03-14 | 0.3680 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.