Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	186.30	189.19	185.65	186.32	177.35	1,297,900
2023-09-08	187.05	187.51	182.31	184.43	175.55	1,531,400
2023-09-07	186.69	188.36	184.03	187.57	178.54	1,766,700
2023-09-06	200.45	201.76	187.89	189.83	180.69	2,544,100
2023-09-05	200.24	203.62	197.33	200.80	191.13	2,580,900
2023-09-01	200.66	202.04	198.60	200.26	190.62	1,158,100
2023-08-31	199.59	199.97	197.90	198.71	189.14	1,001,100
2023-08-30	197.21	199.22	195.71	198.59	189.03	1,081,400
2023-08-29	190.63	198.79	189.46	197.75	188.23	1,713,000
2023-08-28	189.47	192.98	189.01	189.64	180.51	1,176,300
2023-08-25	190.00	190.87	185.66	189.74	180.60	1,761,100
2023-08-24	192.04	192.93	189.35	190.74	181.55	1,281,300
2023-08-23	188.52	192.35	186.76	191.78	182.54	1,189,200
2023-08-22	189.76	190.47	185.88	188.16	179.10	1,869,900
2023-08-21	185.98	188.54	185.70	188.07	179.01	1,787,100
2023-08-18	180.79	183.67	180.32	183.39	174.56	1,775,100
2023-08-17	181.28	184.69	180.04	182.68	173.88	2,091,300
2023-08-16	182.20	186.79	179.85	181.53	172.79	1,851,200
2023-08-15	182.88	184.96	179.28	184.04	175.18	2,676,500
2023-08-14	184.78	185.98	182.08	185.54	176.60	2,802,500
2023-08-11	190.33	190.51	186.76	187.49	178.46	1,783,100
2023-08-10	195.55	195.82	191.16	191.67	182.44	1,954,200
2023-08-09	196.50	197.54	194.11	194.22	184.87	1,077,800
2023-08-08	193.91	195.70	191.53	195.65	186.23	1,505,900
2023-08-07	200.15	200.44	194.72	196.75	187.27	1,723,500
2023-08-04	200.90	205.86	199.26	200.09	190.45	2,148,800
2023-08-03	214.54	214.99	198.82	199.35	189.75	3,202,400
2023-08-02	205.49	205.72	201.00	202.89	193.12	2,041,500
2023-08-01	210.00	211.04	205.93	207.99	197.97	1,944,300
2023-07-31	208.07	215.82	206.81	212.28	202.06	3,307,800
2023-07-28	210.33	211.96	205.62	208.05	198.03	1,828,100
2023-07-27	210.93	210.95	205.11	205.95	196.03	2,250,200
2023-07-26	211.47	213.11	208.14	210.02	199.91	1,626,900
2023-07-25	212.64	217.77	211.41	212.51	202.28	2,097,700
2023-07-24	213.92	214.39	208.35	210.80	200.65	2,291,700
2023-07-21	220.75	221.12	211.57	215.99	205.59	2,833,300
2023-07-20	230.00	231.53	221.57	223.11	212.37	2,255,800
2023-07-19	237.00	237.55	231.54	232.52	221.32	1,242,500
2023-07-18	238.01	239.13	235.08	237.03	225.62	1,071,000
2023-07-17	234.12	239.45	234.00	237.66	226.21	880,100
2023-07-14	241.49	241.74	234.50	235.27	223.94	1,080,400
2023-07-13	246.00	246.00	240.12	241.67	230.03	994,800
2023-07-12	240.00	246.71	240.00	243.44	231.72	1,181,900
2023-07-11	244.49	247.44	238.01	239.09	227.58	1,525,100
2023-07-10	237.50	241.19	236.81	239.86	228.31	1,281,700
2023-07-07	227.00	240.26	227.00	237.52	226.08	2,141,200
2023-07-06	225.48	227.96	219.87	227.57	216.61	1,690,400
2023-07-05	228.20	232.19	226.43	229.02	217.99	1,485,200
2023-07-03	224.26	232.16	224.26	229.26	218.22	1,496,100
2023-06-30	219.29	223.83	216.60	223.09	212.35	1,348,400
2023-06-29	217.13	219.62	215.62	218.98	208.43	1,604,900
2023-06-28	225.48	225.65	216.70	217.00	206.55	1,901,300
2023-06-27	224.80	227.99	221.40	227.07	216.13	1,174,900
2023-06-26	221.85	228.03	221.37	225.22	214.37	1,688,700
2023-06-23	221.69	221.96	218.20	220.18	209.58	3,467,300
2023-06-22	228.77	228.77	222.41	226.00	215.12	1,594,700
2023-06-21	230.00	233.03	229.18	230.38	219.29	1,553,500
2023-06-20	228.57	233.60	225.09	232.22	221.04	2,286,600
2023-06-16	231.36	231.90	227.20	228.17	217.18	2,348,800
2023-06-15	225.25	232.36	224.66	230.91	219.79	1,367,900

← NewerPage 14 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.