Albemarle Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	116.22	116.95	112.12	113.26	108.04	4,357,500
2023-12-04	123.90	125.96	119.21	119.98	114.45	3,416,700
2023-12-01	119.72	126.22	119.20	126.16	120.35	2,803,800
2023-11-30	124.21	124.21	118.80	121.27	115.68	4,047,900
2023-11-29	126.46	128.45	121.63	123.38	117.69	2,546,400
2023-11-28	121.50	125.95	120.17	123.91	118.20	2,438,800
2023-11-27	125.40	125.79	118.32	120.78	115.21	4,314,700
2023-11-24	125.24	130.28	125.20	128.87	122.93	1,429,500
2023-11-22	126.13	126.63	121.00	126.59	120.76	2,590,700
2023-11-21	128.70	130.72	125.41	126.13	120.32	2,553,500
2023-11-20	127.57	131.51	126.25	130.36	124.35	2,915,700
2023-11-17	125.00	127.43	123.04	127.39	121.52	2,016,300
2023-11-16	124.80	127.04	120.48	122.60	116.95	3,561,700
2023-11-15	127.17	134.46	127.16	127.72	121.83	3,351,300
2023-11-14	118.75	126.32	118.75	125.32	119.54	4,044,100
2023-11-13	114.61	116.88	112.00	114.19	108.93	4,332,900
2023-11-10	114.75	117.76	113.18	116.98	111.59	2,647,000
2023-11-09	119.98	120.60	113.64	114.60	109.32	2,744,600
2023-11-08	121.61	123.40	117.86	119.01	113.52	2,398,500
2023-11-07	119.00	123.12	118.60	122.11	116.48	2,695,000
2023-11-06	125.09	125.74	118.50	119.46	113.95	4,014,100
2023-11-03	127.81	134.22	126.51	127.98	122.08	4,236,900
2023-11-02	119.00	127.00	116.35	124.62	118.88	7,173,500
2023-11-01	125.78	126.00	119.61	122.96	117.29	4,793,400
2023-10-31	126.67	127.35	123.17	126.78	120.94	6,601,200
2023-10-30	136.00	137.48	126.77	127.41	121.54	3,854,400
2023-10-27	136.79	138.35	133.81	134.44	128.24	1,508,000
2023-10-26	136.39	138.95	134.68	135.21	128.98	2,272,300
2023-10-25	136.00	138.11	133.22	135.32	129.08	2,988,400
2023-10-24	137.00	141.80	136.94	139.24	132.82	2,326,400
2023-10-23	136.56	138.85	134.34	136.28	130.00	3,210,900
2023-10-20	142.94	144.62	138.55	138.68	132.29	3,656,400
2023-10-19	150.57	151.60	142.67	144.56	137.90	4,207,900
2023-10-18	163.65	164.06	152.06	152.89	145.84	5,773,400
2023-10-17	166.22	172.09	165.51	169.48	161.67	1,594,500
2023-10-16	165.97	169.84	165.58	167.73	160.00	1,884,300
2023-10-13	171.84	175.20	162.80	163.38	155.85	2,288,900
2023-10-12	174.80	177.52	165.94	170.80	162.93	3,322,900
2023-10-11	162.08	166.34	162.08	164.80	157.20	1,777,300
2023-10-10	158.76	164.00	158.01	162.08	154.61	2,484,900
2023-10-09	157.19	158.50	153.20	155.75	148.57	2,607,400
2023-10-06	154.66	161.17	153.66	159.84	152.47	1,834,200
2023-10-05	157.21	157.67	152.00	155.03	147.88	1,948,500
2023-10-04	157.56	158.88	152.13	158.40	151.10	2,304,300
2023-10-03	160.00	161.30	155.15	156.77	149.54	2,514,900
2023-10-02	169.19	169.59	161.37	162.41	154.92	1,949,900
2023-09-29	175.00	176.83	169.69	170.04	162.20	1,969,600
2023-09-28	163.98	173.28	163.52	172.40	164.45	2,547,500
2023-09-27	165.11	165.58	162.07	162.63	155.13	2,245,600
2023-09-26	164.51	166.16	162.00	163.65	156.11	2,295,000
2023-09-25	166.39	167.90	164.23	166.89	159.20	1,788,700
2023-09-22	172.15	173.51	167.68	168.21	160.46	1,288,100
2023-09-21	172.50	172.72	167.67	168.94	161.15	2,246,100
2023-09-20	180.09	181.48	174.21	174.44	166.40	1,729,600
2023-09-19	181.30	182.25	178.41	179.99	171.69	1,397,000
2023-09-18	183.38	183.50	179.47	181.62	173.25	1,419,800
2023-09-15	184.33	188.47	182.93	183.84	175.37	1,980,400
2023-09-14	186.15	186.63	183.81	184.97	176.44	1,552,600
2023-09-13	185.31	186.82	182.98	184.58	175.69	1,437,600
2023-09-12	186.00	188.40	183.61	184.35	175.47	1,480,700

← NewerPage 13 of 79 · 4,730 trading daysOlder →

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.