Albemarle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 140.15 | 140.22 | 133.12 | 133.20 | 127.42 | 4,216,900 |
| 2024-03-01 | 138.38 | 143.19 | 137.88 | 142.80 | 136.61 | 3,286,300 |
| 2024-02-29 | 136.54 | 140.64 | 135.76 | 137.85 | 131.87 | 4,563,000 |
| 2024-02-28 | 130.66 | 133.75 | 129.98 | 132.06 | 126.33 | 2,733,100 |
| 2024-02-27 | 127.44 | 130.32 | 126.50 | 128.59 | 123.01 | 3,540,300 |
| 2024-02-26 | 120.00 | 124.25 | 118.75 | 121.52 | 116.25 | 2,081,000 |
| 2024-02-23 | 118.48 | 122.05 | 115.92 | 120.65 | 115.42 | 2,762,300 |
| 2024-02-22 | 117.95 | 120.40 | 116.76 | 118.18 | 113.06 | 2,018,300 |
| 2024-02-21 | 115.20 | 120.57 | 114.06 | 118.55 | 113.41 | 3,681,100 |
| 2024-02-20 | 122.10 | 122.10 | 113.40 | 114.82 | 109.84 | 3,840,200 |
| 2024-02-16 | 118.87 | 125.85 | 118.77 | 122.59 | 117.27 | 4,406,200 |
| 2024-02-15 | 112.00 | 124.18 | 112.00 | 117.50 | 112.41 | 6,739,200 |
| 2024-02-14 | 113.73 | 114.50 | 111.68 | 114.39 | 109.43 | 3,134,200 |
| 2024-02-13 | 114.00 | 114.82 | 111.17 | 112.20 | 107.34 | 3,997,300 |
| 2024-02-12 | 115.75 | 122.65 | 115.66 | 120.09 | 114.88 | 2,865,800 |
| 2024-02-09 | 113.50 | 116.19 | 113.13 | 115.78 | 110.76 | 2,491,700 |
| 2024-02-08 | 114.07 | 115.34 | 112.28 | 114.33 | 109.37 | 2,473,800 |
| 2024-02-07 | 114.13 | 115.99 | 111.50 | 115.05 | 110.06 | 2,427,500 |
| 2024-02-06 | 109.80 | 114.03 | 109.60 | 113.02 | 108.12 | 3,042,900 |
| 2024-02-05 | 111.78 | 112.70 | 108.39 | 108.73 | 104.02 | 3,891,700 |
| 2024-02-02 | 114.34 | 115.58 | 112.50 | 114.25 | 109.30 | 2,853,800 |
| 2024-02-01 | 117.00 | 118.10 | 113.29 | 116.78 | 111.72 | 3,398,400 |
| 2024-01-31 | 119.25 | 120.10 | 114.48 | 114.74 | 109.77 | 3,653,300 |
| 2024-01-30 | 121.27 | 122.99 | 118.80 | 120.31 | 115.09 | 1,948,700 |
| 2024-01-29 | 118.65 | 123.28 | 117.38 | 123.20 | 117.86 | 1,996,400 |
| 2024-01-26 | 120.07 | 122.13 | 119.00 | 119.84 | 114.64 | 1,525,000 |
| 2024-01-25 | 122.00 | 123.37 | 115.96 | 118.45 | 113.31 | 2,810,400 |
| 2024-01-24 | 125.35 | 126.08 | 120.02 | 121.69 | 116.41 | 2,026,500 |
| 2024-01-23 | 123.92 | 127.24 | 120.82 | 122.59 | 117.27 | 2,877,400 |
| 2024-01-22 | 113.78 | 122.79 | 113.00 | 120.75 | 115.51 | 4,026,800 |
| 2024-01-19 | 118.08 | 118.09 | 112.29 | 115.13 | 110.14 | 4,170,300 |
| 2024-01-18 | 121.09 | 121.37 | 115.12 | 117.99 | 112.87 | 3,418,700 |
| 2024-01-17 | 123.02 | 124.61 | 120.24 | 120.70 | 115.47 | 2,818,600 |
| 2024-01-16 | 125.50 | 127.05 | 123.84 | 125.95 | 120.49 | 2,256,600 |
| 2024-01-12 | 128.79 | 130.12 | 125.65 | 126.05 | 120.58 | 1,637,700 |
| 2024-01-11 | 132.74 | 133.18 | 127.93 | 128.65 | 123.07 | 2,976,800 |
| 2024-01-10 | 131.79 | 134.09 | 130.12 | 132.94 | 127.18 | 2,145,700 |
| 2024-01-09 | 133.99 | 135.12 | 131.10 | 133.67 | 127.87 | 1,832,400 |
| 2024-01-08 | 134.20 | 136.99 | 132.75 | 136.58 | 130.66 | 1,879,300 |
| 2024-01-05 | 135.42 | 138.22 | 133.95 | 135.83 | 129.94 | 2,284,900 |
| 2024-01-04 | 141.08 | 141.08 | 135.03 | 135.93 | 130.04 | 3,208,000 |
| 2024-01-03 | 142.59 | 142.90 | 136.70 | 140.18 | 134.10 | 2,731,000 |
| 2024-01-02 | 143.00 | 149.61 | 141.26 | 146.89 | 140.52 | 1,962,300 |
| 2023-12-29 | 149.03 | 149.03 | 142.15 | 144.48 | 138.22 | 2,834,600 |
| 2023-12-28 | 149.30 | 151.79 | 149.00 | 149.43 | 142.95 | 1,378,400 |
| 2023-12-27 | 153.19 | 153.21 | 147.23 | 149.32 | 142.85 | 2,027,600 |
| 2023-12-26 | 152.09 | 153.09 | 149.10 | 152.39 | 145.78 | 1,958,100 |
| 2023-12-22 | 145.94 | 153.54 | 145.45 | 150.09 | 143.58 | 2,601,800 |
| 2023-12-21 | 146.12 | 147.33 | 143.48 | 145.45 | 139.14 | 1,799,800 |
| 2023-12-20 | 148.62 | 150.07 | 141.77 | 142.53 | 136.35 | 2,627,600 |
| 2023-12-19 | 148.42 | 151.29 | 147.53 | 148.93 | 142.47 | 2,276,800 |
| 2023-12-18 | 147.14 | 147.42 | 143.92 | 145.91 | 139.58 | 2,652,800 |
| 2023-12-15 | 147.16 | 151.23 | 145.51 | 147.06 | 140.68 | 5,938,800 |
| 2023-12-14 | 143.50 | 148.77 | 143.35 | 145.89 | 139.56 | 5,668,500 |
| 2023-12-13 | 129.36 | 140.81 | 129.34 | 140.06 | 133.60 | 4,955,100 |
| 2023-12-12 | 126.54 | 128.63 | 123.45 | 127.94 | 122.04 | 3,062,200 |
| 2023-12-11 | 124.00 | 127.04 | 120.75 | 126.54 | 120.71 | 2,798,200 |
| 2023-12-08 | 129.00 | 133.25 | 127.73 | 127.99 | 122.09 | 4,844,900 |
| 2023-12-07 | 121.23 | 126.08 | 120.95 | 125.35 | 119.57 | 3,971,300 |
| 2023-12-06 | 117.50 | 122.17 | 116.71 | 118.30 | 112.85 | 5,036,100 |
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.