Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 20.330 | 20.480 | 20.100 | 20.310 | 19.846 | 1,029 |
| 2024-08-21 | 19.540 | 20.210 | 19.540 | 20.120 | 19.660 | 522 |
| 2024-08-20 | 19.370 | 19.440 | 18.880 | 19.440 | 18.996 | 1,106 |
| 2024-08-19 | 18.120 | 18.700 | 17.980 | 18.700 | 18.273 | 2,156 |
| 2024-08-16 | 18.130 | 18.180 | 17.740 | 18.140 | 17.726 | 2,001 |
| 2024-08-15 | 17.060 | 18.590 | 16.980 | 18.590 | 18.165 | 2,509 |
| 2024-08-14 | 17.580 | 18.620 | 16.480 | 16.600 | 16.221 | 2,996 |
| 2024-08-13 | 17.560 | 17.760 | 17.370 | 17.760 | 17.354 | 2,049 |
| 2024-08-12 | 19.390 | 19.390 | 17.200 | 17.420 | 17.022 | 2,810 |
| 2024-08-09 | 19.370 | 19.370 | 18.480 | 18.720 | 18.292 | 1,612 |
| 2024-08-08 | 18.710 | 19.300 | 18.640 | 19.280 | 18.839 | 581 |
| 2024-08-07 | 20.190 | 20.190 | 18.620 | 18.620 | 18.195 | 2,648 |
| 2024-08-06 | 19.850 | 20.080 | 18.690 | 18.690 | 18.263 | 3,970 |
| 2024-08-05 | 21.050 | 21.050 | 19.300 | 19.850 | 19.396 | 1,584 |
| 2024-08-02 | 22.000 | 22.000 | 19.790 | 20.580 | 20.110 | 3,592 |
| 2024-08-01 | 21.490 | 23.010 | 21.480 | 22.240 | 21.732 | 1,147 |
| 2024-07-31 | 21.930 | 22.560 | 21.930 | 22.080 | 21.576 | 283 |
| 2024-07-30 | 22.480 | 22.480 | 21.350 | 21.560 | 21.067 | 16 |
| 2024-07-29 | 21.820 | 21.820 | 21.360 | 21.490 | 20.999 | 1,114 |
| 2024-07-26 | 21.260 | 21.980 | 21.260 | 21.950 | 21.448 | 55 |
| 2024-07-25 | 21.460 | 22.140 | 21.460 | 21.650 | 21.155 | 678 |
| 2024-07-24 | 21.380 | 21.580 | 21.380 | 21.580 | 21.087 | 2,470 |
| 2024-07-23 | 21.570 | 21.570 | 21.240 | 21.240 | 20.755 | 1,610 |
| 2024-07-22 | 21.550 | 21.760 | 21.250 | 21.760 | 21.263 | 4,175 |
| 2024-07-19 | 21.660 | 21.660 | 20.940 | 21.500 | 21.009 | 3,482 |
| 2024-07-18 | 21.790 | 22.450 | 21.790 | 21.970 | 21.468 | 461 |
| 2024-07-17 | 22.160 | 22.270 | 21.260 | 21.760 | 21.263 | 4,415 |
| 2024-07-16 | 21.480 | 22.170 | 21.480 | 22.160 | 21.654 | 4,126 |
| 2024-07-15 | 21.880 | 21.900 | 21.400 | 21.560 | 21.067 | 3,595 |
| 2024-07-12 | 22.260 | 22.340 | 22.020 | 22.110 | 21.605 | 159 |
| 2024-07-11 | 22.100 | 22.490 | 22.040 | 22.260 | 21.751 | 3,095 |
| 2024-07-10 | 20.600 | 21.930 | 20.400 | 21.930 | 21.429 | 9,310 |
| 2024-07-09 | 21.920 | 21.920 | 20.600 | 20.600 | 20.129 | 2,497 |
| 2024-07-08 | 23.400 | 23.400 | 22.600 | 22.700 | 22.181 | 538 |
| 2024-07-05 | 22.900 | 23.790 | 22.200 | 23.790 | 23.246 | 710 |
| 2024-07-04 | 23.290 | 23.290 | 23.070 | 23.070 | 22.543 | 5 |
| 2024-07-03 | 22.850 | 23.460 | 22.850 | 23.240 | 22.709 | 866 |
| 2024-07-02 | 22.660 | 24.020 | 22.660 | 23.140 | 22.611 | 583 |
| 2024-07-01 | 22.390 | 22.840 | 22.300 | 22.840 | 22.318 | 294 |
| 2024-06-28 | 22.300 | 22.300 | 21.780 | 21.980 | 21.478 | 784 |
| 2024-06-27 | 22.730 | 22.730 | 21.930 | 22.160 | 21.654 | 853 |
| 2024-06-26 | 22.060 | 23.010 | 21.980 | 23.010 | 22.484 | 604 |
| 2024-06-25 | 21.720 | 21.720 | 21.090 | 21.160 | 20.677 | 2,743 |
| 2024-06-24 | 21.520 | 21.620 | 21.240 | 21.620 | 21.126 | 409 |
| 2024-06-21 | 21.500 | 21.660 | 21.160 | 21.520 | 21.028 | 185 |
| 2024-06-20 | 22.230 | 22.230 | 21.300 | 21.500 | 21.009 | 46,182 |
| 2024-06-19 | 22.560 | 22.560 | 22.460 | 22.460 | 21.947 | 203 |
| 2024-06-18 | 22.900 | 22.900 | 22.150 | 22.460 | 21.947 | 5,259 |
| 2024-06-17 | 23.090 | 23.090 | 22.370 | 22.800 | 22.279 | 10,304 |
| 2024-06-14 | 24.240 | 24.240 | 23.090 | 23.090 | 22.562 | 16,276 |
| 2024-06-13 | 25.400 | 25.400 | 24.200 | 24.240 | 23.686 | 2,731 |
| 2024-06-12 | 26.900 | 26.900 | 25.200 | 25.400 | 24.820 | 37 |
| 2024-06-11 | 25.270 | 25.270 | 25.190 | 25.270 | 24.630 | 45 |
| 2024-06-10 | 25.500 | 25.650 | 25.270 | 25.650 | 25.001 | 29 |
| 2024-06-07 | 25.210 | 25.770 | 25.210 | 25.380 | 24.737 | 64 |
| 2024-06-06 | 25.870 | 25.870 | 25.190 | 25.190 | 24.552 | 3,236 |
| 2024-06-05 | 26.000 | 26.550 | 26.000 | 26.300 | 25.634 | 4,287 |
| 2024-06-04 | 26.230 | 26.310 | 26.030 | 26.160 | 25.498 | 1,998 |
| 2024-06-03 | 27.210 | 27.210 | 26.280 | 26.280 | 25.615 | 4,076 |
| 2024-05-31 | 26.400 | 27.240 | 26.350 | 26.790 | 26.112 | 115 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0593 USD |
| 2026-03-11 | 0.0590 USD |
| 2025-12-10 | 0.0620 USD |
| 2025-09-10 | 0.0610 USD |
| 2025-06-11 | 0.0622 USD |
| 2025-03-12 | 0.0650 USD |
| 2024-12-11 | 0.0703 USD |
| 2024-09-11 | 0.0620 USD |
| 2024-06-12 | 0.0639 USD |
| 2024-03-13 | 0.0569 USD |
| 2023-12-13 | 0.0555 USD |
| 2023-09-13 | 0.0576 USD |
| 2023-06-14 | 0.0548 USD |
| 2023-03-15 | 0.0572 USD |
| 2022-12-15 | 0.0896 USD |
| 2022-12-14 | 0.0606 USD |
| 2022-09-15 | 2.0304 USD |
| 2022-09-14 | 32.9630 USD |
| 2022-06-09 | 2.1288 USD |
| 2022-06-08 | 34.5586 USD |
| 2022-03-17 | 1.8238 USD |
| 2022-03-16 | 29.6064 USD |
| 2021-12-16 | 2.2140 USD |
| 2021-12-15 | 35.9426 USD |
| 2021-09-16 | 2.1137 USD |
| 2021-09-15 | 34.3142 USD |
| 2021-06-10 | 1.9613 USD |
| 2021-06-09 | 31.8384 USD |
| 2021-03-10 | 35.8128 USD |
| 2020-12-09 | 33.2844 USD |
| 2020-09-17 | 2.1732 USD |
| 2020-09-16 | 34.9169 USD |
| 2020-06-10 | 2.1312 USD |
| 2020-06-09 | 33.8834 USD |
| 2020-03-12 | 2.0014 USD |
| 2020-03-11 | 31.8187 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.