Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	207.96	211.95	203.86	208.98	197.62	1,250,700
2022-06-29	222.16	223.13	208.64	211.89	200.38	1,405,600
2022-06-28	226.00	232.78	222.22	223.19	211.06	1,586,100
2022-06-27	221.64	228.59	221.01	226.62	214.31	1,238,400
2022-06-24	216.75	226.59	214.41	224.79	212.58	2,392,000
2022-06-23	217.03	219.60	209.31	213.62	202.01	1,163,100
2022-06-22	209.45	220.70	208.37	216.24	204.49	1,243,200
2022-06-21	217.15	218.96	213.38	216.33	204.57	1,347,800
2022-06-17	203.10	213.54	200.35	212.04	200.52	2,401,400
2022-06-16	209.20	209.57	198.67	202.17	191.18	2,158,500
2022-06-15	225.80	225.98	210.88	215.08	203.39	1,951,800
2022-06-14	223.46	228.16	221.03	223.33	211.19	1,033,100
2022-06-13	228.22	229.09	219.10	222.22	210.14	1,652,500
2022-06-10	238.89	241.15	234.90	236.87	224.00	1,096,100
2022-06-09	251.18	252.15	241.48	241.78	228.64	1,211,000
2022-06-08	256.82	259.87	251.30	253.62	239.46	864,200
2022-06-07	254.41	258.82	252.50	257.89	243.50	986,000
2022-06-06	254.23	259.76	253.00	257.79	243.40	1,281,000
2022-06-03	246.07	251.83	245.28	250.76	236.76	927,500
2022-06-02	233.59	251.48	233.00	251.29	237.27	1,657,700
2022-06-01	252.50	253.59	232.75	240.12	226.72	3,401,900
2022-05-31	265.09	265.76	254.26	260.42	245.89	2,705,900
2022-05-27	259.00	273.68	257.57	270.92	255.80	1,952,600
2022-05-26	239.14	258.29	237.31	255.05	240.82	2,265,500
2022-05-25	243.99	247.19	232.39	237.51	224.25	1,532,600
2022-05-24	243.28	249.90	237.42	243.15	229.58	2,202,500
2022-05-23	240.00	243.63	235.48	242.94	229.38	1,003,400
2022-05-20	241.66	243.12	228.10	236.44	223.24	1,120,100
2022-05-19	234.68	243.12	233.88	239.08	225.74	1,067,900
2022-05-18	237.12	244.90	234.09	235.98	222.81	1,109,200
2022-05-17	232.49	239.33	231.23	239.23	225.88	1,141,400
2022-05-16	226.08	233.96	223.67	226.32	213.69	974,500
2022-05-13	217.30	231.21	215.50	228.82	216.05	1,078,500
2022-05-12	212.05	218.00	204.51	213.45	201.54	1,387,900
2022-05-11	221.00	227.95	212.63	213.03	201.14	1,203,900
2022-05-10	227.18	229.50	213.50	221.43	209.07	1,907,400
2022-05-09	238.00	239.40	220.77	221.64	209.27	2,422,200
2022-05-06	235.50	242.91	228.00	242.41	228.88	2,321,100
2022-05-05	238.00	243.18	221.34	236.50	223.30	3,740,500
2022-05-04	210.90	215.47	204.30	215.47	203.44	2,090,100
2022-05-03	190.57	198.44	190.37	197.12	186.12	928,300
2022-05-02	191.93	194.35	185.15	191.42	180.74	1,020,600
2022-04-29	195.36	202.06	191.80	192.83	182.07	986,900
2022-04-28	194.19	196.29	187.78	195.26	184.36	942,300
2022-04-27	187.36	196.38	187.36	192.23	181.50	1,006,900
2022-04-26	197.04	198.50	187.63	187.76	177.28	1,013,000
2022-04-25	198.10	200.19	191.10	198.46	187.38	1,530,000
2022-04-22	207.52	210.70	200.37	200.64	189.44	877,300
2022-04-21	220.98	222.70	206.10	207.24	195.67	1,190,600
2022-04-20	221.67	222.21	215.58	217.19	205.07	774,000
2022-04-19	210.14	218.73	207.17	218.15	205.97	718,300
2022-04-18	210.85	213.44	208.44	209.67	197.97	565,900
2022-04-14	212.97	215.22	210.22	210.89	199.12	572,600
2022-04-13	206.77	212.70	206.02	212.50	200.64	517,400
2022-04-12	208.70	212.99	202.48	205.02	193.58	710,100
2022-04-11	207.34	209.15	201.46	206.00	194.50	1,054,000
2022-04-08	212.66	214.69	206.20	211.00	199.22	736,900
2022-04-07	212.00	215.00	205.82	211.85	200.03	847,200
2022-04-06	215.95	215.95	205.51	211.47	199.67	1,381,700
2022-04-05	226.99	228.26	217.08	217.30	205.17	1,136,100

← NewerPage 19 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.