Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 29.160 | 29.160 | 27.540 | 27.540 | 26.783 | 586 |
| 2024-03-01 | 28.670 | 29.580 | 28.670 | 29.400 | 28.592 | 2,867 |
| 2024-02-29 | 28.060 | 29.120 | 28.060 | 28.500 | 27.717 | 2,276 |
| 2024-02-28 | 27.150 | 27.410 | 27.060 | 27.410 | 26.657 | 579 |
| 2024-02-27 | 25.260 | 26.820 | 25.260 | 26.370 | 25.645 | 686 |
| 2024-02-26 | 25.160 | 25.740 | 24.990 | 25.260 | 24.566 | 281 |
| 2024-02-23 | 24.840 | 25.160 | 24.300 | 25.160 | 24.468 | 871 |
| 2024-02-22 | 24.740 | 24.740 | 24.350 | 24.350 | 23.681 | 127 |
| 2024-02-21 | 23.670 | 24.700 | 23.620 | 24.360 | 23.690 | 630 |
| 2024-02-20 | 24.690 | 24.690 | 23.370 | 23.670 | 23.019 | 1,841 |
| 2024-02-19 | 25.600 | 25.930 | 25.190 | 25.570 | 24.867 | 1,716 |
| 2024-02-16 | 24.620 | 26.000 | 24.120 | 25.730 | 25.023 | 599 |
| 2024-02-15 | 22.980 | 25.620 | 22.700 | 24.620 | 23.943 | 3,958 |
| 2024-02-14 | 23.300 | 23.480 | 23.300 | 23.480 | 22.835 | 69 |
| 2024-02-09 | 23.600 | 23.960 | 23.600 | 23.710 | 23.058 | 1,008 |
| 2024-02-08 | 23.750 | 23.880 | 23.750 | 23.780 | 23.126 | 327 |
| 2024-02-07 | 23.560 | 24.060 | 23.370 | 23.820 | 23.165 | 519 |
| 2024-02-06 | 22.650 | 23.400 | 22.630 | 23.370 | 22.728 | 109 |
| 2024-02-05 | 23.790 | 23.790 | 22.650 | 22.920 | 22.290 | 1,137 |
| 2024-02-02 | 23.950 | 23.980 | 23.330 | 23.780 | 23.126 | 325 |
| 2024-02-01 | 23.780 | 23.960 | 23.320 | 23.880 | 23.224 | 355 |
| 2024-01-31 | 24.560 | 24.560 | 23.700 | 23.700 | 23.049 | 297 |
| 2024-01-30 | 24.960 | 25.290 | 24.810 | 24.810 | 24.128 | 411 |
| 2024-01-29 | 24.520 | 24.970 | 24.320 | 24.960 | 24.274 | 969 |
| 2024-01-26 | 24.320 | 24.760 | 24.320 | 24.760 | 24.079 | 24 |
| 2024-01-25 | 24.690 | 24.690 | 23.920 | 24.210 | 23.544 | 4,174 |
| 2024-01-24 | 25.390 | 25.390 | 24.750 | 24.960 | 24.274 | 348 |
| 2024-01-23 | 24.630 | 26.090 | 24.630 | 25.390 | 24.692 | 1,109 |
| 2024-01-22 | 24.120 | 24.870 | 23.320 | 24.600 | 23.924 | 5,262 |
| 2024-01-19 | 23.800 | 23.800 | 23.110 | 23.780 | 23.126 | 1,431 |
| 2024-01-18 | 25.040 | 25.040 | 24.000 | 24.170 | 23.506 | 6,508 |
| 2024-01-17 | 25.580 | 25.590 | 24.810 | 24.810 | 24.128 | 766 |
| 2024-01-16 | 25.780 | 26.000 | 25.490 | 25.590 | 24.887 | 157 |
| 2024-01-15 | 25.890 | 25.890 | 25.260 | 25.780 | 25.071 | 622 |
| 2024-01-12 | 26.050 | 26.100 | 25.470 | 25.470 | 24.770 | 1,640 |
| 2024-01-11 | 26.550 | 26.550 | 26.050 | 26.050 | 25.334 | 3,281 |
| 2024-01-10 | 27.000 | 27.120 | 26.810 | 27.030 | 26.287 | 1,609 |
| 2024-01-09 | 27.600 | 27.600 | 26.750 | 27.450 | 26.695 | 2,700 |
| 2024-01-08 | 27.200 | 27.690 | 27.150 | 27.600 | 26.841 | 362 |
| 2024-01-05 | 27.500 | 28.020 | 27.150 | 27.400 | 26.647 | 288 |
| 2024-01-04 | 29.490 | 29.490 | 27.640 | 28.050 | 27.279 | 4,854 |
| 2024-01-03 | 29.760 | 29.760 | 28.100 | 28.920 | 28.125 | 1,638 |
| 2024-01-02 | 29.460 | 30.540 | 28.960 | 29.970 | 29.146 | 2,189 |
| 2023-12-28 | 30.000 | 30.610 | 30.000 | 30.610 | 29.769 | 43,755 |
| 2023-12-27 | 31.110 | 31.110 | 29.940 | 30.030 | 29.204 | 972 |
| 2023-12-26 | 30.930 | 30.930 | 30.130 | 30.720 | 29.876 | 145 |
| 2023-12-22 | 29.680 | 30.840 | 29.680 | 30.840 | 29.992 | 500 |
| 2023-12-21 | 29.850 | 29.850 | 29.430 | 29.460 | 28.650 | 230 |
| 2023-12-20 | 30.060 | 30.510 | 30.060 | 30.070 | 29.243 | 90 |
| 2023-12-19 | 30.420 | 30.420 | 30.090 | 30.300 | 29.467 | 81 |
| 2023-12-18 | 30.420 | 30.440 | 29.880 | 29.880 | 29.059 | 379 |
| 2023-12-15 | 30.390 | 30.420 | 30.390 | 30.420 | 29.584 | 174 |
| 2023-12-14 | 29.620 | 30.200 | 29.450 | 30.000 | 29.175 | 8,503 |
| 2023-12-13 | 26.500 | 28.650 | 26.500 | 28.650 | 27.862 | 5,425 |
| 2023-12-12 | 25.640 | 26.680 | 25.640 | 26.520 | 25.737 | 203 |
| 2023-12-11 | 26.500 | 26.500 | 25.410 | 25.640 | 24.883 | 572 |
| 2023-12-08 | 26.380 | 27.240 | 26.320 | 26.550 | 25.766 | 2,637 |
| 2023-12-07 | 24.540 | 25.600 | 24.540 | 25.440 | 24.689 | 52,532 |
| 2023-12-06 | 23.840 | 24.710 | 23.840 | 24.100 | 23.388 | 7,818 |
| 2023-12-05 | 24.180 | 24.180 | 23.160 | 23.360 | 22.670 | 1,050 |
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.