Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	224.14	226.36	220.14	226.04	213.42	744,000
2022-04-01	224.00	228.38	222.38	224.92	212.37	864,500
2022-03-31	222.33	230.00	221.07	221.15	208.81	1,141,500
2022-03-30	220.88	226.60	219.42	223.15	210.70	934,100
2022-03-29	218.00	223.89	214.13	222.48	210.06	859,500
2022-03-28	217.41	218.97	210.33	214.34	202.38	832,800
2022-03-25	214.11	218.02	212.42	217.58	205.44	836,300
2022-03-24	208.00	214.68	206.48	214.15	202.20	753,000
2022-03-23	203.21	212.22	202.66	208.21	196.59	903,500
2022-03-22	198.98	206.35	197.91	205.60	194.13	990,600
2022-03-21	199.02	200.63	193.00	198.68	187.59	818,500
2022-03-18	196.65	199.07	194.65	198.24	187.18	1,347,100
2022-03-17	187.84	196.60	187.84	196.37	185.41	706,600
2022-03-16	185.87	193.98	185.76	191.25	180.20	890,700
2022-03-15	175.36	182.70	172.78	181.95	171.44	834,400
2022-03-14	184.87	186.17	175.26	176.29	166.11	973,200
2022-03-11	188.77	191.45	184.64	184.76	174.09	769,600
2022-03-10	184.62	189.31	183.51	188.37	177.49	785,600
2022-03-09	188.54	189.93	182.23	187.13	176.32	1,332,400
2022-03-08	171.53	184.62	170.01	180.74	170.30	1,463,500
2022-03-07	180.58	181.81	171.14	172.09	162.15	1,051,400
2022-03-04	182.99	184.76	174.72	179.07	168.73	1,313,900
2022-03-03	193.50	194.83	184.51	186.33	175.57	1,071,900
2022-03-02	189.15	192.11	183.77	191.12	180.08	840,600
2022-03-01	194.48	196.94	184.24	186.44	175.67	992,000
2022-02-28	192.60	200.88	190.53	195.89	184.58	1,583,600
2022-02-25	184.40	192.00	180.18	191.95	180.86	1,135,300
2022-02-24	172.26	184.96	169.93	184.20	173.56	1,979,800
2022-02-23	193.00	196.12	180.82	182.00	171.49	1,644,000
2022-02-22	189.10	199.63	188.60	191.85	180.77	1,635,500
2022-02-18	200.02	201.41	187.01	190.76	179.74	3,060,900
2022-02-17	218.49	221.00	194.83	197.02	185.64	6,180,600
2022-02-16	241.01	247.98	236.20	246.00	231.79	1,394,800
2022-02-15	232.12	242.87	232.12	241.39	227.45	1,042,100
2022-02-14	230.18	233.88	224.91	227.68	214.53	875,100
2022-02-11	233.47	239.09	228.61	230.89	217.55	1,009,800
2022-02-10	233.45	244.31	232.15	236.04	222.41	795,700
2022-02-09	231.08	237.82	231.08	236.43	222.77	972,400
2022-02-08	218.93	227.41	218.29	226.69	213.60	1,128,400
2022-02-07	217.46	223.88	217.22	219.78	207.09	780,100
2022-02-04	214.50	219.00	213.45	216.02	203.54	720,600
2022-02-03	218.00	220.99	214.58	215.06	202.64	654,300
2022-02-02	225.91	226.96	220.97	221.49	208.70	818,600
2022-02-01	227.56	229.41	219.85	225.20	212.19	916,700
2022-01-31	207.00	220.96	207.00	220.74	207.99	1,137,000
2022-01-28	204.83	206.45	197.00	206.23	194.32	819,500
2022-01-27	212.83	214.89	203.22	205.43	193.56	942,500
2022-01-26	211.55	214.65	202.56	205.62	193.74	1,082,600
2022-01-25	208.11	210.84	204.14	206.01	194.11	1,231,900
2022-01-24	205.96	212.78	197.14	211.92	199.68	1,994,700
2022-01-21	214.04	219.49	207.74	212.75	200.46	1,345,200
2022-01-20	220.69	227.27	214.80	217.15	204.61	1,190,800
2022-01-19	227.82	229.19	219.58	219.69	207.00	705,600
2022-01-18	230.97	232.27	224.32	226.30	213.23	773,900
2022-01-14	232.00	235.88	228.93	233.67	220.17	557,100
2022-01-13	242.96	246.79	234.52	235.23	221.64	610,700
2022-01-12	245.00	248.00	239.57	241.07	227.15	1,143,300
2022-01-11	227.66	240.90	227.15	240.17	226.30	987,000
2022-01-10	231.00	233.00	220.08	226.97	213.86	1,105,400
2022-01-07	234.01	238.87	231.73	236.02	222.39	795,700

← NewerPage 20 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.