Albemarle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	25.540	25.560	24.570	24.570	23.845	1,945
2023-12-01	24.920	25.430	24.900	25.360	24.611	1,595
2023-11-30	25.530	25.530	24.570	25.000	24.262	1,816
2023-11-29	25.680	26.050	25.050	25.050	24.310	1,480
2023-11-28	24.700	25.300	24.700	25.300	24.553	69
2023-11-27	25.980	25.980	24.250	24.700	23.971	572
2023-11-24	26.490	26.490	25.800	26.450	25.669	406
2023-11-23	25.200	27.180	25.200	27.180	26.378	102
2023-11-22	25.940	25.940	25.300	25.300	24.553	2
2023-11-21	26.420	26.460	25.750	25.750	24.990	748
2023-11-20	26.010	26.430	25.900	26.430	25.650	178
2023-11-17	25.540	25.980	25.220	25.980	25.213	302
2023-11-16	25.600	25.600	24.480	24.870	24.136	812
2023-11-14	23.640	25.560	23.640	25.400	24.650	7,178
2023-11-13	24.440	24.440	23.150	23.560	22.864	523
2023-11-10	23.600	24.020	23.330	23.960	23.253	1,224
2023-11-09	25.020	25.020	23.560	23.560	22.864	610
2023-11-08	24.960	24.960	24.240	24.240	23.524	474
2023-11-07	24.850	24.920	24.160	24.900	24.165	6,433
2023-11-06	26.280	26.280	24.200	24.360	23.641	8,600
2023-11-03	25.970	26.670	25.970	26.280	25.504	13,645
2023-11-01	26.840	26.840	25.000	25.570	24.815	610
2023-10-31	26.950	26.950	26.000	26.310	25.533	2,553
2023-10-30	26.950	27.120	26.820	26.820	26.028	7,856
2023-10-27	32.620	32.620	28.100	28.200	27.367	12,230
2023-10-26	28.530	28.760	28.530	28.760	27.911	2
2023-10-25	28.640	28.650	27.890	28.470	27.629	68
2023-10-24	29.110	29.230	28.970	29.160	28.299	7,963
2023-10-23	28.550	28.830	28.260	28.650	27.804	3,677
2023-10-20	30.060	30.350	29.200	29.200	28.338	20,252
2023-10-19	32.230	32.230	30.060	30.210	29.318	17,750
2023-10-18	33.580	33.580	32.230	32.320	31.366	20,129
2023-10-17	35.100	35.950	35.100	35.600	34.549	12,855
2023-10-16	35.300	35.590	35.160	35.160	34.122	17,823
2023-10-13	35.410	35.410	34.520	34.520	33.501	1,658
2023-10-11	34.920	34.920	34.500	34.500	33.481	300
2023-10-10	34.420	34.420	34.060	34.060	33.054	5
2023-10-09	33.110	33.430	33.090	33.430	32.443	4
2023-10-06	33.980	34.490	33.980	34.490	33.472	91
2023-10-05	33.800	33.800	33.090	33.440	32.453	1,551
2023-10-04	33.910	33.910	33.120	33.800	32.802	185
2023-10-03	34.320	34.320	33.390	33.390	32.404	227
2023-10-02	35.640	35.640	34.280	34.320	33.307	411
2023-09-29	36.150	36.510	35.840	35.840	34.782	34
2023-09-28	34.260	36.260	34.260	36.150	35.083	452
2023-09-27	34.110	34.350	34.110	34.220	33.210	45
2023-09-26	34.380	34.380	33.770	33.770	32.773	559
2023-09-25	34.490	34.650	34.080	34.380	33.365	534
2023-09-22	34.980	34.980	34.560	34.800	33.773	273
2023-09-21	35.400	35.400	34.490	34.960	33.928	241
2023-09-20	36.490	36.490	35.500	35.520	34.471	378
2023-09-19	36.540	36.540	36.210	36.290	35.219	1,463
2023-09-18	37.220	37.220	36.490	36.800	35.714	30,412
2023-09-15	38.160	38.250	37.230	37.230	36.131	31,328
2023-09-14	38.510	38.510	37.320	37.320	36.218	253
2023-09-13	38.320	38.560	38.320	38.560	37.422	116
2023-09-12	38.610	38.610	37.990	37.990	36.812	557
2023-09-11	38.740	38.880	38.410	38.410	37.219	923
2023-09-08	39.340	39.340	37.990	37.990	36.812	348
2023-09-06	41.710	41.710	39.120	39.340	38.121	227

← NewerPage 13 of 21 · 1,248 trading daysOlder →

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.