Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	266.79	274.61	264.43	265.03	250.95	1,256,300
2022-09-23	265.00	269.85	260.31	269.45	255.14	1,485,300
2022-09-22	289.12	289.87	270.74	272.15	257.69	1,576,200
2022-09-21	290.81	297.53	284.85	285.03	269.89	995,100
2022-09-20	293.39	294.00	284.31	287.65	272.37	903,700
2022-09-19	281.85	297.71	281.82	296.95	281.18	1,134,700
2022-09-16	281.26	288.05	277.03	287.32	272.06	1,925,100
2022-09-15	302.15	303.85	286.47	286.75	271.52	1,618,900
2022-09-14	296.48	308.24	295.10	307.05	290.37	1,590,600
2022-09-13	286.56	307.12	285.55	298.09	281.89	1,957,100
2022-09-12	300.39	300.41	291.80	296.97	280.83	1,060,900
2022-09-09	295.00	302.54	295.00	300.37	284.05	1,580,700
2022-09-08	277.69	292.29	276.98	291.43	275.59	1,635,200
2022-09-07	265.06	279.68	264.47	279.20	264.03	1,386,900
2022-09-06	268.99	270.50	258.72	266.70	252.21	1,411,900
2022-09-02	262.84	265.96	257.77	259.88	245.76	1,194,600
2022-09-01	264.27	264.27	249.58	256.96	243.00	1,725,600
2022-08-31	272.76	273.09	267.37	267.96	253.40	1,558,200
2022-08-30	286.81	288.00	271.61	272.77	257.95	1,913,400
2022-08-29	282.87	290.34	280.35	284.97	269.48	744,300
2022-08-26	296.11	296.54	286.52	288.16	272.50	920,700
2022-08-25	290.59	298.17	290.15	295.68	279.61	1,370,000
2022-08-24	282.00	288.60	280.01	287.88	272.24	795,200
2022-08-23	277.59	283.91	276.20	281.03	265.76	1,038,700
2022-08-22	265.00	277.10	263.35	275.70	260.72	1,454,300
2022-08-19	275.92	276.00	266.30	270.02	255.35	1,223,700
2022-08-18	278.90	282.01	275.92	279.51	264.32	1,070,700
2022-08-17	275.50	283.61	273.90	277.62	262.53	987,700
2022-08-16	283.47	284.55	276.88	280.81	265.55	1,297,800
2022-08-15	276.58	289.09	276.21	284.08	268.64	1,793,900
2022-08-12	267.00	281.65	266.45	281.57	266.27	1,995,700
2022-08-11	263.09	272.45	263.09	265.70	251.26	1,983,300
2022-08-10	249.99	259.40	248.68	259.30	245.21	1,359,900
2022-08-09	244.63	247.97	241.07	244.66	231.37	762,000
2022-08-08	243.54	253.57	242.96	244.84	231.54	1,468,800
2022-08-05	232.23	243.80	231.77	237.99	225.06	1,428,000
2022-08-04	246.20	250.15	230.02	234.89	222.13	2,192,000
2022-08-03	246.00	246.00	234.17	239.54	226.52	1,407,700
2022-08-02	239.00	246.62	238.64	243.89	230.64	1,025,400
2022-08-01	242.50	243.95	237.47	239.96	226.92	957,300
2022-07-29	238.50	245.71	237.00	244.31	231.03	1,506,600
2022-07-28	237.09	239.06	232.59	236.32	223.48	1,084,000
2022-07-27	228.34	235.67	225.04	234.29	221.56	786,900
2022-07-26	228.27	229.12	224.44	225.10	212.87	881,500
2022-07-25	221.58	227.79	217.16	227.57	215.20	720,600
2022-07-22	228.00	228.27	220.24	221.46	209.43	707,700
2022-07-21	219.50	226.07	219.25	225.60	213.34	865,200
2022-07-20	213.78	220.52	210.63	219.51	207.58	933,400
2022-07-19	207.86	212.31	207.01	211.52	200.03	780,900
2022-07-18	206.25	208.21	202.55	203.88	192.80	940,300
2022-07-15	200.35	201.51	195.33	200.70	189.79	912,500
2022-07-14	192.67	196.76	190.18	196.66	185.97	992,300
2022-07-13	191.60	198.11	189.25	196.00	185.35	881,900
2022-07-12	197.74	199.59	193.16	195.82	185.18	938,500
2022-07-11	201.68	202.26	197.19	199.82	188.96	897,700
2022-07-08	203.55	208.55	200.28	205.93	194.74	907,900
2022-07-07	203.68	206.51	202.34	203.00	191.97	1,594,100
2022-07-06	200.14	202.16	193.70	198.30	187.52	1,486,500
2022-07-05	201.22	201.22	195.08	200.43	189.54	1,203,300
2022-07-01	205.68	208.78	200.45	205.15	194.00	1,003,000

← NewerPage 18 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.