Albemarle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 102.00 | 103.63 | 99.580 | 103.53 | 100.18 | 2,498,100 |
| 2024-11-14 | 108.39 | 109.16 | 101.22 | 102.10 | 98.800 | 2,458,300 |
| 2024-11-13 | 108.26 | 111.39 | 107.40 | 108.19 | 104.69 | 3,822,200 |
| 2024-11-12 | 106.59 | 108.13 | 102.71 | 102.80 | 99.478 | 2,359,400 |
| 2024-11-11 | 104.68 | 111.59 | 103.91 | 110.49 | 106.92 | 4,581,900 |
| 2024-11-08 | 98.780 | 100.92 | 97.070 | 100.84 | 97.581 | 2,287,100 |
| 2024-11-07 | 97.400 | 103.86 | 94.390 | 99.930 | 96.700 | 3,377,400 |
| 2024-11-06 | 96.000 | 97.370 | 93.300 | 96.580 | 93.459 | 3,228,300 |
| 2024-11-05 | 100.04 | 100.44 | 98.300 | 99.780 | 96.555 | 1,548,500 |
| 2024-11-04 | 99.500 | 102.60 | 98.820 | 100.57 | 97.320 | 2,339,600 |
| 2024-11-01 | 95.000 | 99.400 | 94.380 | 98.240 | 95.065 | 2,431,100 |
| 2024-10-31 | 95.520 | 96.690 | 94.160 | 94.730 | 91.668 | 2,197,600 |
| 2024-10-30 | 96.410 | 99.000 | 95.400 | 95.520 | 92.433 | 1,318,200 |
| 2024-10-29 | 97.350 | 99.380 | 96.620 | 96.650 | 93.526 | 1,409,500 |
| 2024-10-28 | 93.900 | 99.500 | 93.670 | 98.140 | 94.968 | 2,383,300 |
| 2024-10-25 | 95.240 | 96.200 | 93.070 | 93.510 | 90.488 | 2,046,400 |
| 2024-10-24 | 95.450 | 96.100 | 93.140 | 95.150 | 92.075 | 1,422,100 |
| 2024-10-23 | 95.040 | 96.310 | 93.440 | 93.960 | 90.923 | 1,958,700 |
| 2024-10-22 | 93.670 | 96.880 | 92.940 | 96.460 | 93.343 | 2,363,600 |
| 2024-10-21 | 94.500 | 94.950 | 92.990 | 93.840 | 90.807 | 2,276,700 |
| 2024-10-18 | 96.710 | 97.640 | 94.450 | 95.140 | 92.065 | 2,082,000 |
| 2024-10-17 | 97.490 | 97.810 | 93.200 | 94.670 | 91.610 | 2,992,300 |
| 2024-10-16 | 97.840 | 99.670 | 96.630 | 98.250 | 95.075 | 1,875,900 |
| 2024-10-15 | 97.600 | 100.08 | 95.570 | 95.740 | 92.646 | 2,645,400 |
| 2024-10-14 | 101.17 | 102.00 | 98.000 | 99.600 | 96.381 | 2,352,800 |
| 2024-10-11 | 100.65 | 103.42 | 100.33 | 102.02 | 98.723 | 2,426,000 |
| 2024-10-10 | 101.31 | 104.68 | 101.11 | 102.96 | 99.632 | 1,840,700 |
| 2024-10-09 | 102.19 | 103.38 | 99.760 | 101.92 | 98.626 | 3,759,100 |
| 2024-10-08 | 99.850 | 101.50 | 98.950 | 100.26 | 97.020 | 4,295,000 |
| 2024-10-07 | 99.880 | 105.24 | 99.590 | 104.47 | 101.09 | 4,527,200 |
| 2024-10-04 | 99.200 | 102.10 | 98.400 | 102.09 | 98.791 | 4,783,300 |
| 2024-10-03 | 92.050 | 95.000 | 91.900 | 94.310 | 91.262 | 1,785,600 |
| 2024-10-02 | 94.390 | 95.630 | 92.560 | 94.070 | 91.030 | 1,271,200 |
| 2024-10-01 | 94.160 | 94.950 | 92.710 | 94.320 | 91.272 | 1,269,900 |
| 2024-09-30 | 96.190 | 98.100 | 94.200 | 94.710 | 91.649 | 1,743,200 |
| 2024-09-27 | 97.200 | 98.250 | 94.820 | 96.050 | 92.946 | 2,592,800 |
| 2024-09-26 | 92.000 | 95.530 | 90.510 | 95.170 | 92.094 | 4,339,600 |
| 2024-09-25 | 90.620 | 90.840 | 86.450 | 86.580 | 83.782 | 2,170,500 |
| 2024-09-24 | 92.700 | 94.850 | 90.460 | 90.460 | 87.536 | 3,650,500 |
| 2024-09-23 | 87.330 | 90.270 | 85.930 | 88.710 | 85.843 | 2,005,300 |
| 2024-09-20 | 88.470 | 88.970 | 85.450 | 86.030 | 83.250 | 4,531,400 |
| 2024-09-19 | 90.200 | 90.370 | 87.840 | 89.330 | 86.443 | 1,976,000 |
| 2024-09-18 | 90.560 | 90.740 | 86.100 | 86.590 | 83.792 | 3,200,600 |
| 2024-09-17 | 90.510 | 91.900 | 89.760 | 89.820 | 86.917 | 1,925,600 |
| 2024-09-16 | 87.990 | 90.120 | 86.970 | 89.350 | 86.462 | 1,566,200 |
| 2024-09-13 | 88.900 | 89.810 | 85.870 | 87.440 | 84.614 | 2,181,700 |
| 2024-09-12 | 89.300 | 89.870 | 86.740 | 88.500 | 85.248 | 2,865,000 |
| 2024-09-11 | 90.210 | 91.810 | 84.750 | 89.300 | 86.019 | 6,391,800 |
| 2024-09-10 | 78.010 | 78.690 | 75.440 | 78.620 | 75.731 | 2,058,300 |
| 2024-09-09 | 78.000 | 79.760 | 76.770 | 78.410 | 75.529 | 2,238,700 |
| 2024-09-06 | 81.240 | 81.460 | 75.360 | 76.900 | 74.074 | 3,495,900 |
| 2024-09-05 | 84.820 | 85.210 | 82.510 | 82.600 | 79.565 | 1,421,600 |
| 2024-09-04 | 83.130 | 87.190 | 83.130 | 84.750 | 81.636 | 2,158,200 |
| 2024-09-03 | 87.300 | 88.000 | 82.730 | 84.120 | 81.029 | 2,748,100 |
| 2024-08-30 | 93.000 | 94.690 | 89.530 | 90.250 | 86.934 | 2,063,100 |
| 2024-08-29 | 88.960 | 93.000 | 86.790 | 91.650 | 88.282 | 1,875,000 |
| 2024-08-28 | 88.050 | 88.670 | 87.550 | 88.000 | 84.766 | 1,802,100 |
| 2024-08-27 | 88.980 | 89.740 | 88.540 | 88.980 | 85.710 | 1,165,700 |
| 2024-08-26 | 91.260 | 91.680 | 88.380 | 88.940 | 85.672 | 2,020,000 |
| 2024-08-23 | 87.830 | 90.830 | 87.000 | 90.500 | 87.174 | 2,203,800 |
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.