Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 26.940 | 26.940 | 26.940 | 26.940 | 26.258 | 6 |
| 2024-05-28 | 27.570 | 27.570 | 27.360 | 27.360 | 26.667 | 43 |
| 2024-05-27 | 27.070 | 27.070 | 27.070 | 27.070 | 26.385 | 2 |
| 2024-05-24 | 26.950 | 27.030 | 26.860 | 27.030 | 26.346 | 6,762 |
| 2024-05-23 | 26.360 | 26.540 | 26.360 | 26.520 | 25.849 | 61 |
| 2024-05-22 | 26.880 | 28.050 | 26.370 | 28.050 | 27.340 | 7,582 |
| 2024-05-21 | 27.220 | 28.040 | 27.090 | 28.040 | 27.330 | 5,003 |
| 2024-05-20 | 27.850 | 27.850 | 26.900 | 27.780 | 27.077 | 894 |
| 2024-05-17 | 28.270 | 28.740 | 27.510 | 27.850 | 27.145 | 656 |
| 2024-05-16 | 27.540 | 28.880 | 27.300 | 28.880 | 28.149 | 357 |
| 2024-05-15 | 29.500 | 29.500 | 27.330 | 29.150 | 28.412 | 1,092 |
| 2024-05-14 | 28.950 | 29.230 | 28.380 | 28.830 | 28.100 | 1,656 |
| 2024-05-13 | 28.050 | 28.650 | 28.020 | 28.110 | 27.398 | 398 |
| 2024-05-10 | 28.600 | 28.600 | 27.900 | 28.290 | 27.574 | 279 |
| 2024-05-09 | 28.000 | 28.600 | 28.000 | 28.600 | 27.876 | 1,293 |
| 2024-05-08 | 27.110 | 27.780 | 27.110 | 27.780 | 27.077 | 124 |
| 2024-05-07 | 27.600 | 28.320 | 27.600 | 27.900 | 27.194 | 2,354 |
| 2024-05-06 | 27.030 | 27.630 | 27.030 | 27.600 | 26.901 | 394 |
| 2024-05-03 | 27.000 | 27.650 | 27.000 | 27.030 | 26.346 | 56,291 |
| 2024-05-02 | 26.100 | 26.930 | 24.780 | 26.930 | 26.248 | 923 |
| 2024-04-30 | 26.780 | 26.780 | 26.010 | 26.100 | 25.439 | 240 |
| 2024-04-29 | 25.860 | 26.840 | 25.860 | 26.840 | 26.160 | 3,436 |
| 2024-04-26 | 25.020 | 25.100 | 24.650 | 24.900 | 24.270 | 156 |
| 2024-04-25 | 24.280 | 24.340 | 24.240 | 24.340 | 23.724 | 164 |
| 2024-04-24 | 24.550 | 24.810 | 24.550 | 24.810 | 24.182 | 50 |
| 2024-04-23 | 24.700 | 24.700 | 24.590 | 24.590 | 23.967 | 3 |
| 2024-04-22 | 24.450 | 24.460 | 23.720 | 24.460 | 23.841 | 299 |
| 2024-04-19 | 24.520 | 24.590 | 24.400 | 24.450 | 23.831 | 17,000 |
| 2024-04-18 | 25.750 | 25.750 | 24.360 | 24.520 | 23.899 | 310 |
| 2024-04-17 | 25.500 | 25.500 | 25.440 | 25.470 | 24.825 | 120 |
| 2024-04-16 | 25.850 | 26.040 | 25.250 | 25.290 | 24.650 | 309 |
| 2024-04-15 | 26.150 | 26.700 | 26.010 | 26.010 | 25.351 | 274 |
| 2024-04-12 | 26.840 | 26.840 | 26.100 | 26.150 | 25.488 | 4,902 |
| 2024-04-11 | 26.840 | 27.480 | 26.580 | 27.480 | 26.784 | 115 |
| 2024-04-10 | 27.060 | 27.150 | 26.840 | 26.840 | 26.160 | 2,307 |
| 2024-04-09 | 26.820 | 26.950 | 26.820 | 26.950 | 26.268 | 3,151 |
| 2024-04-08 | 26.930 | 28.000 | 26.900 | 28.000 | 27.291 | 989 |
| 2024-04-05 | 25.400 | 26.040 | 25.400 | 26.010 | 25.351 | 49 |
| 2024-04-04 | 26.980 | 27.240 | 25.860 | 25.860 | 25.205 | 390 |
| 2024-04-03 | 26.670 | 27.070 | 26.670 | 26.980 | 26.297 | 30 |
| 2024-04-02 | 26.850 | 26.850 | 26.500 | 26.670 | 25.995 | 758 |
| 2024-04-01 | 28.020 | 28.020 | 26.820 | 27.310 | 26.619 | 570 |
| 2024-03-28 | 26.540 | 27.420 | 26.540 | 27.240 | 26.550 | 7,085 |
| 2024-03-27 | 24.940 | 26.580 | 24.940 | 26.540 | 25.868 | 1,558 |
| 2024-03-26 | 24.600 | 24.920 | 24.550 | 24.920 | 24.289 | 4 |
| 2024-03-25 | 25.200 | 25.200 | 24.600 | 24.600 | 23.977 | 964 |
| 2024-03-22 | 26.150 | 26.150 | 25.170 | 25.170 | 24.533 | 902 |
| 2024-03-21 | 26.130 | 26.160 | 25.920 | 26.100 | 25.439 | 128 |
| 2024-03-20 | 25.220 | 26.240 | 25.220 | 26.130 | 25.468 | 7,214 |
| 2024-03-19 | 25.560 | 25.560 | 25.290 | 25.320 | 24.679 | 613 |
| 2024-03-18 | 25.780 | 26.220 | 25.780 | 25.980 | 25.322 | 4,859 |
| 2024-03-15 | 25.020 | 25.540 | 24.560 | 25.540 | 24.893 | 2,641 |
| 2024-03-14 | 25.760 | 25.760 | 24.950 | 25.070 | 24.435 | 538 |
| 2024-03-13 | 25.790 | 26.220 | 25.790 | 25.870 | 25.215 | 711 |
| 2024-03-12 | 26.000 | 26.840 | 25.300 | 25.550 | 24.848 | 1,598 |
| 2024-03-11 | 25.000 | 26.000 | 25.000 | 26.000 | 25.285 | 1,283 |
| 2024-03-08 | 25.760 | 25.860 | 24.520 | 24.660 | 23.982 | 1,142 |
| 2024-03-07 | 24.660 | 25.240 | 24.640 | 25.000 | 24.313 | 948 |
| 2024-03-06 | 22.640 | 24.640 | 22.450 | 24.280 | 23.613 | 6,224 |
| 2024-03-05 | 25.670 | 25.670 | 22.450 | 22.450 | 21.833 | 7,873 |
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.