Albemarle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	41.320	41.840	41.090	41.720	40.427	529
2023-09-04	41.180	41.320	41.180	41.320	40.039	31
2023-09-01	41.170	41.250	41.090	41.180	39.904	1,974
2023-08-31	40.900	40.950	40.880	40.920	39.652	564
2023-08-30	39.840	39.840	39.840	39.840	38.605	2
2023-08-29	38.560	38.560	38.560	38.560	37.365	0
2023-08-28	38.710	39.340	38.560	38.560	37.365	275
2023-08-25	38.720	38.720	38.720	38.720	37.520	2
2023-08-24	38.840	39.000	38.650	39.000	37.791	116
2023-08-23	38.570	38.800	38.570	38.770	37.568	60
2023-08-22	37.500	37.500	37.500	37.500	36.338	0
2023-08-21	37.500	37.500	37.500	37.500	36.338	0
2023-08-18	37.510	37.510	37.500	37.500	36.338	13
2023-08-17	38.010	38.010	37.500	37.500	36.338	126
2023-08-16	37.840	37.990	37.720	37.880	36.706	116
2023-08-15	38.310	38.400	37.440	37.700	36.531	975
2023-08-14	38.480	38.480	37.960	38.310	37.123	188
2023-08-11	38.800	38.800	38.300	38.480	37.287	1,215
2023-08-10	39.600	39.600	38.700	38.910	37.704	331
2023-08-09	40.000	40.440	39.500	39.500	38.276	1,494
2023-08-08	39.850	39.960	39.410	39.720	38.489	20
2023-08-07	40.630	40.630	39.930	40.010	38.770	10,807
2023-08-04	40.840	41.650	40.500	40.500	39.245	10,193
2023-08-03	41.930	43.570	40.840	40.840	39.574	592
2023-08-02	40.750	40.750	40.520	40.520	39.264	131
2023-08-01	42.000	42.000	41.190	41.600	40.311	431
2023-07-31	40.810	41.520	40.810	41.040	39.768	385
2023-07-28	41.280	41.280	40.600	40.960	39.690	262
2023-07-27	40.950	41.280	40.600	40.630	39.371	296
2023-07-26	42.140	42.240	41.240	41.520	40.233	289
2023-07-25	42.480	42.480	41.960	41.960	40.659	331
2023-07-24	43.500	43.500	41.480	41.480	40.194	65
2023-07-21	44.000	44.000	42.210	43.240	41.900	706
2023-07-20	45.150	45.400	45.150	45.400	43.993	321
2023-07-19	47.200	47.200	47.200	47.200	45.737	0
2023-07-18	47.790	47.790	47.200	47.200	45.737	115
2023-07-17	47.000	48.000	47.000	47.800	46.318	203
2023-07-14	47.550	47.550	47.000	47.000	45.543	101
2023-07-13	49.100	49.100	48.700	48.800	47.287	177
2023-07-12	48.850	49.100	48.850	49.100	47.578	96
2023-07-11	49.200	49.200	48.400	48.450	46.948	260
2023-07-10	48.440	48.440	48.440	48.440	46.939	1
2023-07-07	46.400	48.500	46.400	48.500	46.997	359
2023-07-06	45.950	46.400	45.800	46.400	44.962	161
2023-07-05	46.000	46.450	46.000	46.050	44.623	144
2023-07-04	46.710	46.710	46.710	46.710	45.262	2
2023-07-03	46.040	46.090	44.100	44.100	42.733	261
2023-06-30	44.240	44.240	44.240	44.240	42.869	0
2023-06-29	44.360	44.520	44.160	44.240	42.869	232
2023-06-28	45.400	45.700	45.400	45.700	44.284	154
2023-06-27	44.360	45.400	44.360	45.400	43.993	194
2023-06-26	44.800	45.200	44.500	44.850	43.460	293
2023-06-23	44.840	44.840	43.910	43.910	42.549	49
2023-06-22	44.900	44.900	44.900	44.900	43.508	3
2023-06-21	45.910	46.100	45.880	45.880	44.458	56
2023-06-20	45.600	46.280	45.470	46.280	44.846	543
2023-06-19	46.030	46.050	45.100	45.100	43.702	100
2023-06-16	46.310	46.550	45.700	45.700	44.284	1,763
2023-06-15	46.500	46.500	46.500	46.500	45.059	0
2023-06-14	46.500	47.300	46.500	46.500	45.059	644

← NewerPage 14 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.