Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	230.12	236.29	229.07	233.50	221.45	1,033,700
2022-12-19	242.75	243.13	231.29	233.34	221.30	1,271,400
2022-12-16	238.72	244.59	236.91	242.86	230.33	2,508,600
2022-12-15	240.73	246.59	237.77	240.50	228.09	1,955,800
2022-12-14	260.47	263.08	246.66	247.86	234.69	1,988,600
2022-12-13	268.85	269.00	259.55	261.91	248.00	940,800
2022-12-12	252.37	261.10	250.59	259.36	245.58	1,243,500
2022-12-09	256.97	257.72	252.37	253.25	239.80	1,186,400
2022-12-08	263.66	263.66	254.35	256.03	242.43	1,412,600
2022-12-07	260.73	265.38	256.57	257.61	243.93	1,240,400
2022-12-06	267.38	267.38	255.39	257.99	244.29	1,775,700
2022-12-05	281.36	282.36	265.12	265.23	251.14	1,872,000
2022-12-02	273.69	285.40	272.69	284.28	269.18	1,178,200
2022-12-01	280.25	280.52	268.76	275.29	260.67	1,086,100
2022-11-30	270.20	278.32	268.35	277.99	263.22	1,604,800
2022-11-29	269.10	274.42	266.39	270.02	255.68	1,219,000
2022-11-28	267.17	268.39	263.50	266.11	251.97	1,662,900
2022-11-25	276.80	277.68	266.71	272.82	258.33	1,341,900
2022-11-23	282.09	289.04	279.82	283.90	268.82	994,300
2022-11-22	283.66	285.77	277.44	283.09	268.05	1,239,300
2022-11-21	275.16	286.53	269.57	282.88	267.85	1,363,100
2022-11-18	281.00	281.00	274.36	276.98	262.27	1,266,200
2022-11-17	283.64	284.00	275.02	277.45	262.71	1,683,400
2022-11-16	295.36	296.74	285.32	286.77	271.54	1,486,600
2022-11-15	300.67	301.33	280.60	295.86	280.14	3,161,100
2022-11-14	322.75	323.72	309.66	316.35	299.55	1,628,600
2022-11-11	323.00	334.55	319.23	325.38	308.10	1,421,500
2022-11-10	311.12	320.81	304.28	320.77	303.73	1,473,300
2022-11-09	304.51	310.50	297.59	300.13	284.19	1,428,100
2022-11-08	290.34	311.53	288.52	306.01	289.75	2,023,100
2022-11-07	286.82	288.28	281.68	286.49	271.27	871,800
2022-11-04	283.89	286.74	275.44	284.99	269.85	1,480,500
2022-11-03	253.00	278.50	250.50	274.56	259.98	2,240,900
2022-11-02	276.18	279.50	265.50	266.52	252.36	1,594,800
2022-11-01	285.66	287.88	278.89	279.00	264.18	1,276,200
2022-10-31	277.88	281.53	273.73	279.87	265.00	2,300,800
2022-10-28	281.20	285.83	276.12	280.16	265.28	940,600
2022-10-27	284.00	284.50	274.30	282.17	267.18	1,000,200
2022-10-26	283.42	287.07	279.39	282.15	267.16	1,051,200
2022-10-25	270.05	282.21	268.87	281.43	266.48	1,103,500
2022-10-24	269.00	270.88	258.88	270.57	256.20	991,600
2022-10-21	255.97	271.37	254.51	270.01	255.67	1,318,400
2022-10-20	258.33	261.22	252.61	255.39	241.82	1,067,800
2022-10-19	250.00	256.83	247.86	256.51	242.88	1,151,200
2022-10-18	255.51	257.94	249.65	251.67	238.30	973,900
2022-10-17	245.02	251.41	243.70	248.03	234.85	1,327,600
2022-10-14	258.99	261.03	236.88	237.47	224.86	1,985,700
2022-10-13	237.50	257.94	231.67	256.00	242.40	2,691,200
2022-10-12	272.00	272.83	245.44	251.45	238.09	3,589,500
2022-10-11	274.11	275.87	267.55	272.99	258.49	1,412,400
2022-10-10	273.54	278.45	269.73	278.10	263.33	1,030,000
2022-10-07	276.48	276.97	266.27	272.53	258.05	1,031,600
2022-10-06	274.39	285.30	274.39	280.94	266.02	1,359,600
2022-10-05	280.42	281.17	268.69	276.80	262.10	1,118,800
2022-10-04	284.91	289.05	278.70	283.78	268.71	1,266,500
2022-10-03	270.75	275.73	262.37	273.73	259.19	1,524,700
2022-09-30	263.20	270.53	261.73	264.44	250.39	1,078,000
2022-09-29	273.82	274.08	262.10	265.44	251.34	1,014,400
2022-09-28	267.00	279.00	264.55	277.95	263.19	1,179,200
2022-09-27	271.19	276.33	265.08	269.68	255.35	1,160,400

← NewerPage 17 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.