Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	231.30	233.74	225.01	226.80	215.50	1,942,700
2023-06-13	220.85	229.58	219.54	228.85	217.44	2,178,500
2023-06-12	220.17	220.57	217.10	218.55	207.66	1,478,700
2023-06-09	220.05	222.83	218.36	220.50	209.51	1,492,600
2023-06-08	218.80	220.55	216.34	219.62	208.67	1,609,700
2023-06-07	213.91	219.14	213.27	218.82	207.91	1,918,500
2023-06-06	204.00	215.35	203.53	213.11	202.49	1,607,600
2023-06-05	209.36	209.54	204.71	206.17	195.90	1,242,500
2023-06-02	203.22	210.17	202.46	208.36	197.98	2,113,100
2023-06-01	193.32	197.63	191.65	195.54	185.79	1,614,900
2023-05-31	199.93	200.97	192.43	193.53	183.89	2,551,600
2023-05-30	204.75	206.03	199.10	201.86	191.80	1,690,100
2023-05-26	208.30	208.63	201.02	203.99	193.82	1,743,500
2023-05-25	211.50	211.86	202.80	204.97	194.75	2,912,500
2023-05-24	214.29	214.81	209.49	212.23	201.65	1,787,200
2023-05-23	206.42	220.10	206.01	216.07	205.30	4,014,300
2023-05-22	209.50	210.57	205.22	206.50	196.21	1,882,300
2023-05-19	208.50	209.43	203.45	204.15	193.98	1,577,900
2023-05-18	212.07	212.68	208.29	210.14	199.67	2,021,800
2023-05-17	205.11	209.63	203.32	207.99	197.62	1,581,100
2023-05-16	202.27	207.78	201.60	205.67	195.42	2,260,200
2023-05-15	200.66	208.17	200.66	203.75	193.60	2,564,300
2023-05-12	198.58	200.76	194.37	195.79	186.03	1,429,400
2023-05-11	199.44	201.68	197.30	198.52	188.63	2,400,600
2023-05-10	198.83	199.80	192.24	194.51	184.82	2,329,100
2023-05-09	187.50	197.39	187.50	195.17	185.44	3,323,700
2023-05-08	184.00	186.89	183.06	185.88	176.62	2,718,600
2023-05-05	179.43	185.00	179.43	179.70	170.74	2,363,500
2023-05-04	173.00	184.93	172.62	175.65	166.90	4,558,400
2023-05-03	180.45	182.38	172.69	172.91	164.29	3,640,800
2023-05-02	175.35	176.21	172.26	173.40	164.76	2,315,100
2023-05-01	187.53	187.79	177.08	177.27	168.44	1,906,200
2023-04-28	185.30	186.00	182.71	185.46	176.22	2,521,100
2023-04-27	181.85	188.93	180.50	186.00	176.73	2,417,800
2023-04-26	177.53	182.99	177.53	181.20	172.17	3,286,500
2023-04-25	179.94	180.63	176.34	176.66	167.86	2,720,700
2023-04-24	178.56	184.80	177.71	183.96	174.79	5,918,200
2023-04-21	188.50	188.56	171.82	173.75	165.09	8,800,100
2023-04-20	198.36	200.35	193.05	193.05	183.43	2,432,500
2023-04-19	202.44	205.00	201.51	203.78	193.62	1,092,600
2023-04-18	209.65	212.22	203.94	205.27	195.04	2,059,800
2023-04-17	205.02	208.37	204.53	205.90	195.64	3,497,800
2023-04-14	204.59	212.47	203.53	204.00	193.83	2,266,800
2023-04-13	203.19	205.34	199.96	203.01	192.89	1,280,100
2023-04-12	205.85	206.76	201.44	201.70	191.65	1,320,100
2023-04-11	201.31	202.35	197.05	201.71	191.66	1,736,700
2023-04-10	194.47	199.90	193.59	199.82	189.86	2,008,200
2023-04-06	195.18	195.99	193.02	194.68	184.98	2,014,400
2023-04-05	200.96	201.12	193.26	196.71	186.91	4,657,500
2023-04-04	216.94	216.94	207.20	209.57	199.13	2,212,500
2023-04-03	221.22	223.29	217.31	218.43	207.54	1,507,600
2023-03-31	223.23	224.57	219.22	221.04	210.02	1,835,400
2023-03-30	228.66	229.32	222.43	222.44	211.35	1,294,000
2023-03-29	223.00	224.71	218.56	224.46	213.27	1,373,900
2023-03-28	222.30	224.71	216.47	218.16	207.29	1,817,500
2023-03-27	220.95	221.96	216.60	218.88	207.97	2,045,000
2023-03-24	212.41	217.94	208.67	217.79	206.94	1,588,200
2023-03-23	218.58	224.56	213.07	215.64	204.89	1,422,800
2023-03-22	223.39	225.84	216.07	216.11	205.34	1,515,900
2023-03-21	218.58	223.91	216.77	222.93	211.82	1,905,100

← NewerPage 15 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.