Albemarle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	46.500	47.300	46.500	46.500	45.059	644
2023-06-13	45.000	46.000	45.000	46.000	44.521	224
2023-06-12	44.440	44.790	44.440	44.480	43.050	165
2023-06-09	45.580	45.580	44.600	44.800	43.360	402
2023-06-07	44.150	44.680	44.150	44.680	43.244	247
2023-06-06	43.200	43.430	43.200	43.430	42.034	13
2023-06-05	43.760	43.760	42.250	42.400	41.037	226
2023-06-02	42.160	43.160	42.160	43.150	41.763	706
2023-06-01	40.720	40.840	40.650	40.800	39.488	457
2023-05-31	41.480	41.500	41.000	41.180	39.856	172
2023-05-30	43.400	43.400	42.500	42.600	41.230	23
2023-05-29	42.000	42.000	41.950	41.950	40.601	87
2023-05-26	43.000	43.000	41.850	42.280	40.921	20
2023-05-25	44.110	44.110	42.500	43.000	41.618	292
2023-05-24	43.960	44.100	43.640	43.920	42.508	62
2023-05-23	44.800	44.880	44.800	44.880	43.437	3
2023-05-22	43.320	43.320	43.320	43.320	41.927	241
2023-05-19	43.320	43.320	43.320	43.320	41.927	1
2023-05-18	43.800	43.800	43.320	43.320	41.927	32
2023-05-17	42.590	42.780	42.590	42.780	41.405	152
2023-05-16	41.400	42.200	41.400	42.200	40.843	96
2023-05-15	39.240	42.000	39.240	41.520	40.185	112
2023-05-12	41.000	41.000	40.040	40.040	38.753	341
2023-05-11	41.200	41.200	41.200	41.200	39.875	100
2023-05-10	41.640	41.640	39.880	40.040	38.753	711
2023-05-09	40.320	40.640	40.320	40.560	39.256	478
2023-05-08	38.120	38.480	38.120	38.480	37.243	804
2023-05-05	37.880	38.080	37.060	37.060	35.869	282
2023-05-04	36.040	38.560	35.750	36.270	35.104	2,788
2023-05-03	36.600	37.410	36.130	36.130	34.968	66
2023-05-02	36.760	36.760	36.200	36.390	35.220	5,801
2023-04-28	38.860	38.860	38.860	38.860	37.611	0
2023-04-27	38.640	38.860	38.640	38.860	37.611	304
2023-04-26	37.520	38.200	37.520	38.120	36.894	648
2023-04-25	37.900	37.900	37.390	37.390	36.188	5,547
2023-04-24	37.910	38.720	37.600	38.600	37.359	476
2023-04-20	41.520	41.880	41.100	41.120	39.798	10,097
2023-04-19	42.880	43.090	42.850	43.090	41.705	141
2023-04-18	43.240	43.240	42.520	42.720	41.347	20,441
2023-04-17	41.970	42.270	41.970	42.270	40.911	160
2023-04-14	42.250	43.360	42.250	42.560	41.192	231
2023-04-13	42.150	42.150	42.150	42.150	40.795	0
2023-04-12	42.300	42.300	41.900	42.150	40.795	217
2023-04-11	42.360	42.360	41.170	41.930	40.582	231
2023-04-10	42.200	42.200	41.400	41.400	40.069	215
2023-04-06	41.210	41.210	41.000	41.000	39.682	32
2023-04-05	44.500	44.500	40.790	40.810	39.498	3,357
2023-04-04	46.450	46.500	44.100	45.040	43.592	1,121
2023-04-03	47.010	47.010	45.850	45.850	44.376	1,209
2023-03-31	47.290	47.290	46.720	46.750	45.247	1,459
2023-03-30	48.000	48.070	47.500	47.500	45.973	1,016
2023-03-29	47.190	48.100	47.190	48.100	46.554	511
2023-03-28	47.950	47.950	47.310	47.310	45.789	163
2023-03-27	47.800	48.300	47.600	47.800	46.263	1,665
2023-03-24	47.470	47.470	46.500	46.790	45.286	70
2023-03-23	48.000	48.000	46.910	46.910	45.402	35,063
2023-03-22	49.100	49.100	47.950	47.950	46.408	5,190
2023-03-21	48.000	48.690	48.000	48.600	47.038	7,308
2023-03-20	45.860	46.800	45.350	46.600	45.102	7,422
2023-03-17	46.650	46.650	45.550	45.550	44.086	362

← NewerPage 15 of 21 · 1,255 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.