Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	234.00	235.67	227.17	233.38	219.90	1,002,400
2022-01-05	240.00	247.43	235.38	235.64	222.03	1,072,100
2022-01-04	239.02	247.95	238.47	242.58	228.57	1,142,500
2022-01-03	236.73	239.05	229.40	236.67	223.00	1,130,500
2021-12-31	234.01	237.13	233.47	233.77	220.27	380,300
2021-12-30	231.00	237.22	231.00	234.35	220.81	610,200
2021-12-29	231.50	232.91	227.07	232.53	219.10	573,800
2021-12-28	236.11	236.71	231.02	232.80	219.35	704,600
2021-12-27	229.54	233.34	227.50	233.10	219.64	593,400
2021-12-23	225.69	229.48	223.17	227.90	214.74	810,000
2021-12-22	224.00	228.93	223.42	225.23	212.22	779,100
2021-12-21	222.42	225.00	219.77	224.15	211.20	805,800
2021-12-20	220.11	223.17	215.68	218.13	205.53	1,703,200
2021-12-17	227.07	232.52	222.26	229.87	216.59	2,350,400
2021-12-16	242.69	243.00	228.40	230.92	217.58	1,470,100
2021-12-15	229.32	240.48	226.94	239.79	225.57	1,854,800
2021-12-14	245.94	247.65	239.71	243.83	229.37	1,207,700
2021-12-13	263.00	263.08	247.95	248.80	234.05	1,101,600
2021-12-10	260.51	263.56	257.22	262.87	247.28	667,500
2021-12-09	261.44	266.49	257.30	257.47	242.20	682,200
2021-12-08	261.00	265.86	258.69	264.64	248.95	832,600
2021-12-07	253.26	263.19	253.26	259.53	244.14	888,200
2021-12-06	251.95	252.69	239.11	248.54	233.80	1,036,000
2021-12-03	262.26	267.81	247.12	251.47	236.56	1,623,500
2021-12-02	261.00	264.90	255.35	261.39	245.89	1,204,300
2021-12-01	270.01	276.00	259.80	259.85	244.44	1,247,400
2021-11-30	275.00	277.59	264.30	266.49	250.69	1,377,500
2021-11-29	271.29	277.47	268.20	275.89	259.53	1,004,800
2021-11-26	265.00	269.68	262.84	266.85	251.03	884,300
2021-11-24	272.28	275.00	267.11	274.48	258.20	974,400
2021-11-23	282.00	286.49	271.04	275.16	258.84	1,329,500
2021-11-22	287.26	291.48	281.10	283.80	266.97	2,346,100
2021-11-19	274.05	282.55	272.88	281.43	264.74	1,028,800
2021-11-18	277.00	278.24	269.59	274.66	258.37	823,400
2021-11-17	273.20	275.90	270.25	273.39	257.18	603,300
2021-11-16	269.56	273.49	267.03	272.47	256.31	674,400
2021-11-15	275.83	276.53	265.32	271.29	255.20	946,100
2021-11-12	272.49	276.62	270.10	276.40	260.01	767,700
2021-11-11	266.57	273.38	263.96	272.31	256.16	785,700
2021-11-10	269.89	274.08	263.57	265.75	249.99	1,331,100
2021-11-09	280.00	282.87	271.07	274.57	258.29	1,051,000
2021-11-08	275.80	279.95	272.62	278.52	262.01	1,234,600
2021-11-05	273.79	274.99	267.48	272.51	256.35	990,800
2021-11-04	273.77	276.00	264.05	272.66	256.49	1,841,800
2021-11-03	258.49	263.50	255.49	261.95	246.42	1,172,500
2021-11-02	256.00	260.99	251.55	260.02	244.60	1,631,500
2021-11-01	256.00	259.18	249.59	255.87	240.70	1,638,100
2021-10-29	239.75	251.80	236.09	250.47	235.62	4,261,200
2021-10-28	233.26	246.21	232.75	246.21	231.61	1,569,900
2021-10-27	236.70	238.64	230.63	231.75	218.01	1,140,400
2021-10-26	239.44	242.15	234.00	236.16	222.16	1,121,200
2021-10-25	234.90	243.00	232.14	239.44	225.24	1,600,500
2021-10-22	235.48	237.69	230.93	231.51	217.78	761,800
2021-10-21	233.92	235.80	230.40	234.16	220.28	656,500
2021-10-20	238.39	238.99	232.63	235.17	221.23	911,700
2021-10-19	243.77	244.36	233.07	235.95	221.96	1,069,900
2021-10-18	227.84	237.87	227.54	236.91	222.86	1,223,100
2021-10-15	233.59	234.54	228.62	228.77	215.21	908,300
2021-10-14	225.05	232.38	225.04	231.33	217.61	1,127,900
2021-10-13	218.50	226.22	217.90	223.66	210.40	1,016,400

← NewerPage 21 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.