Albemarle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 128.28 | 129.50 | 125.90 | 127.76 | 122.61 | 2,105,200 |
| 2024-05-24 | 123.96 | 127.70 | 123.64 | 127.59 | 122.45 | 1,445,700 |
| 2024-05-23 | 126.76 | 126.76 | 122.67 | 122.95 | 117.99 | 1,754,400 |
| 2024-05-22 | 124.00 | 128.35 | 122.80 | 126.48 | 121.38 | 2,423,500 |
| 2024-05-21 | 128.83 | 130.80 | 126.64 | 126.64 | 121.54 | 1,655,300 |
| 2024-05-20 | 131.00 | 131.00 | 126.30 | 130.15 | 124.90 | 2,202,900 |
| 2024-05-17 | 129.67 | 134.75 | 129.25 | 131.12 | 125.83 | 2,283,300 |
| 2024-05-16 | 128.61 | 130.44 | 126.75 | 129.19 | 123.98 | 1,743,400 |
| 2024-05-15 | 137.26 | 137.50 | 126.65 | 127.57 | 122.43 | 3,929,700 |
| 2024-05-14 | 133.00 | 137.00 | 132.87 | 135.46 | 130.00 | 2,161,800 |
| 2024-05-13 | 131.11 | 134.29 | 130.47 | 131.51 | 126.21 | 1,562,500 |
| 2024-05-10 | 133.90 | 133.90 | 129.06 | 129.62 | 124.40 | 1,920,500 |
| 2024-05-09 | 131.21 | 133.89 | 129.50 | 133.55 | 128.17 | 1,963,900 |
| 2024-05-08 | 128.11 | 130.88 | 126.80 | 130.46 | 125.20 | 1,810,400 |
| 2024-05-07 | 130.35 | 135.75 | 130.01 | 131.55 | 126.25 | 2,429,600 |
| 2024-05-06 | 130.48 | 131.50 | 127.65 | 130.78 | 125.51 | 1,959,500 |
| 2024-05-03 | 128.10 | 130.93 | 127.38 | 128.10 | 122.94 | 2,600,100 |
| 2024-05-02 | 117.50 | 127.48 | 117.35 | 125.30 | 120.25 | 4,490,000 |
| 2024-05-01 | 120.52 | 123.06 | 117.74 | 119.00 | 114.20 | 2,700,200 |
| 2024-04-30 | 122.99 | 124.43 | 119.62 | 120.31 | 115.46 | 3,574,600 |
| 2024-04-29 | 122.50 | 125.89 | 122.19 | 125.73 | 120.66 | 3,866,300 |
| 2024-04-26 | 116.01 | 118.07 | 114.83 | 116.88 | 112.17 | 1,723,600 |
| 2024-04-25 | 113.53 | 115.53 | 111.05 | 114.98 | 110.35 | 1,421,100 |
| 2024-04-24 | 114.30 | 115.73 | 112.18 | 115.27 | 110.62 | 2,235,300 |
| 2024-04-23 | 111.25 | 115.93 | 110.28 | 114.21 | 109.61 | 1,782,700 |
| 2024-04-22 | 111.77 | 113.78 | 108.30 | 112.29 | 107.76 | 2,281,900 |
| 2024-04-19 | 111.68 | 114.75 | 111.27 | 112.15 | 107.63 | 1,976,100 |
| 2024-04-18 | 114.62 | 114.93 | 110.51 | 111.80 | 107.29 | 2,208,200 |
| 2024-04-17 | 115.35 | 117.91 | 114.33 | 114.39 | 109.78 | 2,080,400 |
| 2024-04-16 | 116.88 | 119.05 | 113.89 | 114.11 | 109.51 | 3,493,100 |
| 2024-04-15 | 123.66 | 124.74 | 119.90 | 120.50 | 115.64 | 1,943,500 |
| 2024-04-12 | 129.88 | 130.86 | 122.11 | 122.58 | 117.64 | 2,805,200 |
| 2024-04-11 | 129.29 | 130.83 | 125.10 | 130.31 | 125.06 | 3,169,600 |
| 2024-04-10 | 129.35 | 131.74 | 125.41 | 127.65 | 122.50 | 3,605,200 |
| 2024-04-09 | 132.92 | 133.72 | 127.38 | 129.16 | 123.95 | 3,003,100 |
| 2024-04-08 | 125.19 | 133.09 | 124.51 | 131.69 | 126.38 | 3,560,800 |
| 2024-04-05 | 120.24 | 123.74 | 119.64 | 123.45 | 118.47 | 1,901,100 |
| 2024-04-04 | 130.41 | 131.01 | 120.92 | 121.12 | 116.24 | 3,032,900 |
| 2024-04-03 | 127.29 | 129.99 | 125.40 | 128.87 | 123.68 | 1,946,300 |
| 2024-04-02 | 127.05 | 127.79 | 124.90 | 126.48 | 121.38 | 2,335,400 |
| 2024-04-01 | 132.00 | 132.80 | 126.88 | 129.18 | 123.97 | 2,088,100 |
| 2024-03-28 | 128.98 | 132.42 | 127.27 | 131.74 | 126.43 | 3,988,800 |
| 2024-03-27 | 119.65 | 129.02 | 119.64 | 128.80 | 123.61 | 4,722,600 |
| 2024-03-26 | 119.25 | 120.54 | 117.28 | 119.01 | 114.21 | 2,506,100 |
| 2024-03-25 | 120.58 | 122.23 | 118.25 | 118.35 | 113.58 | 2,129,300 |
| 2024-03-22 | 121.99 | 125.13 | 120.79 | 120.86 | 115.99 | 2,454,800 |
| 2024-03-21 | 125.85 | 127.57 | 124.12 | 124.86 | 119.83 | 2,350,900 |
| 2024-03-20 | 120.27 | 126.73 | 119.50 | 124.45 | 119.43 | 2,529,000 |
| 2024-03-19 | 121.50 | 123.36 | 120.25 | 120.54 | 115.68 | 2,326,600 |
| 2024-03-18 | 123.73 | 125.74 | 120.50 | 124.58 | 119.56 | 1,886,200 |
| 2024-03-15 | 119.00 | 123.00 | 116.77 | 122.14 | 117.22 | 3,203,700 |
| 2024-03-14 | 122.50 | 123.25 | 119.13 | 119.89 | 115.06 | 3,010,000 |
| 2024-03-13 | 122.88 | 126.90 | 122.22 | 125.79 | 120.34 | 2,176,900 |
| 2024-03-12 | 127.07 | 128.50 | 121.34 | 123.93 | 118.56 | 3,443,100 |
| 2024-03-11 | 119.37 | 125.84 | 119.37 | 124.75 | 119.34 | 4,130,100 |
| 2024-03-08 | 123.31 | 124.25 | 118.00 | 118.33 | 113.20 | 3,479,000 |
| 2024-03-07 | 119.05 | 123.29 | 118.29 | 122.66 | 117.34 | 4,235,500 |
| 2024-03-06 | 110.28 | 119.83 | 110.28 | 119.59 | 114.40 | 15,606,700 |
| 2024-03-05 | 122.06 | 122.44 | 106.69 | 109.40 | 104.66 | 19,347,700 |
| 2024-03-04 | 140.15 | 140.22 | 133.12 | 133.20 | 127.42 | 4,216,900 |
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.