Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 54.400 | 54.400 | 51.360 | 51.360 | 49.651 | 264 |
| 2022-12-16 | 52.310 | 52.950 | 52.310 | 52.950 | 51.188 | 12 |
| 2022-12-15 | 53.350 | 53.600 | 52.950 | 52.950 | 51.188 | 100 |
| 2022-12-14 | 58.080 | 58.080 | 55.330 | 55.330 | 53.402 | 409 |
| 2022-12-13 | 60.000 | 60.000 | 57.780 | 58.080 | 55.998 | 559 |
| 2022-12-12 | 56.950 | 57.780 | 55.850 | 57.780 | 55.709 | 565 |
| 2022-12-09 | 56.400 | 56.640 | 55.800 | 55.800 | 53.800 | 347 |
| 2022-12-08 | 56.420 | 56.820 | 55.730 | 55.730 | 53.732 | 102 |
| 2022-12-07 | 56.460 | 56.460 | 56.000 | 56.000 | 53.993 | 131 |
| 2022-12-06 | 57.980 | 57.980 | 55.980 | 56.170 | 54.157 | 99 |
| 2022-12-05 | 61.740 | 61.740 | 59.920 | 59.920 | 57.772 | 41 |
| 2022-12-02 | 58.800 | 58.800 | 58.800 | 58.800 | 56.692 | 150 |
| 2022-12-01 | 60.500 | 60.540 | 58.380 | 58.860 | 56.750 | 297 |
| 2022-11-30 | 60.660 | 60.660 | 58.500 | 58.920 | 56.808 | 2,342 |
| 2022-11-29 | 59.580 | 60.420 | 59.580 | 59.880 | 57.734 | 682 |
| 2022-11-28 | 59.760 | 59.820 | 58.860 | 58.860 | 56.750 | 2,171 |
| 2022-11-25 | 1,491.88 | 1,491.88 | 1,458.66 | 1,458.66 | 58.599 | 168 |
| 2022-11-24 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 60.340 | 0 |
| 2022-11-23 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 60.340 | 0 |
| 2022-11-22 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 60.340 | 24 |
| 2022-11-21 | 1,498.50 | 1,498.50 | 1,498.50 | 1,498.50 | 60.199 | 264 |
| 2022-11-18 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 59.416 | 24 |
| 2022-11-17 | 1,563.66 | 1,563.66 | 1,500.93 | 1,500.93 | 60.297 | 111,984 |
| 2022-11-16 | 1,585.65 | 1,585.65 | 1,520.55 | 1,546.59 | 62.131 | 178,968 |
| 2022-11-14 | 1,680.17 | 1,680.17 | 1,680.17 | 1,680.17 | 67.498 | 240 |
| 2022-11-11 | 1,729.00 | 1,765.00 | 1,720.00 | 1,733.77 | 69.651 | 29,616 |
| 2022-11-10 | 1,670.48 | 1,733.28 | 1,646.00 | 1,733.28 | 69.631 | 144,120 |
| 2022-11-09 | 1,567.13 | 1,567.13 | 1,548.79 | 1,549.00 | 62.228 | 24,456 |
| 2022-11-08 | 1,600.00 | 1,605.00 | 1,571.99 | 1,577.00 | 63.353 | 72,312 |
| 2022-11-07 | 1,406.88 | 1,406.88 | 1,406.88 | 1,406.88 | 56.519 | 0 |
| 2022-11-04 | 1,406.88 | 1,406.88 | 1,406.88 | 1,406.88 | 56.519 | 24 |
| 2022-11-03 | 1,370.25 | 1,416.80 | 1,339.80 | 1,415.40 | 56.861 | 1,152 |
| 2022-11-01 | 1,454.16 | 1,460.00 | 1,451.24 | 1,454.16 | 58.418 | 1,032 |
| 2022-10-31 | 1,519.96 | 1,519.96 | 1,519.96 | 1,519.96 | 61.062 | 0 |
| 2022-10-28 | 1,519.96 | 1,519.96 | 1,519.96 | 1,519.96 | 61.062 | 0 |
| 2022-10-27 | 1,519.96 | 1,519.96 | 1,519.96 | 1,519.96 | 61.062 | 24 |
| 2022-10-26 | 1,472.54 | 1,472.54 | 1,472.54 | 1,472.54 | 59.157 | 0 |
| 2022-10-25 | 1,472.54 | 1,472.54 | 1,472.54 | 1,472.54 | 59.157 | 240 |
| 2022-10-24 | 1,388.24 | 1,388.24 | 1,388.24 | 1,388.24 | 55.770 | 0 |
| 2022-10-21 | 1,388.24 | 1,388.24 | 1,388.24 | 1,388.24 | 55.770 | 48 |
| 2022-10-20 | 1,334.64 | 1,334.64 | 1,329.28 | 1,329.28 | 53.401 | 192 |
| 2022-10-19 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 52.627 | 216 |
| 2022-10-18 | 1,350.00 | 1,350.00 | 1,336.71 | 1,336.71 | 53.700 | 504 |
| 2022-10-17 | 1,288.36 | 1,320.00 | 1,288.36 | 1,320.00 | 53.029 | 480 |
| 2022-10-14 | 1,283.72 | 1,283.72 | 1,283.72 | 1,283.72 | 51.571 | 48 |
| 2022-10-13 | 1,326.60 | 1,326.60 | 1,326.60 | 1,326.60 | 53.294 | 1,296 |
| 2022-10-11 | 1,415.61 | 1,415.61 | 1,415.61 | 1,415.61 | 56.869 | 0 |
| 2022-10-10 | 1,415.61 | 1,415.61 | 1,415.61 | 1,415.61 | 56.869 | 0 |
| 2022-10-07 | 1,415.61 | 1,415.61 | 1,415.61 | 1,415.61 | 56.869 | 72 |
| 2022-10-06 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 56.845 | 24 |
| 2022-10-05 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 56.845 | 24 |
| 2022-10-04 | 1,408.98 | 1,408.98 | 1,408.98 | 1,408.98 | 56.603 | 0 |
| 2022-10-03 | 1,408.98 | 1,408.98 | 1,408.98 | 1,408.98 | 56.603 | 24 |
| 2022-09-30 | 1,430.31 | 1,430.31 | 1,430.31 | 1,430.31 | 57.460 | 0 |
| 2022-09-29 | 1,430.31 | 1,430.31 | 1,430.31 | 1,430.31 | 57.460 | 0 |
| 2022-09-28 | 1,430.31 | 1,430.31 | 1,430.31 | 1,430.31 | 57.460 | 0 |
| 2022-09-27 | 1,430.31 | 1,430.31 | 1,430.31 | 1,430.31 | 57.460 | 6,168 |
| 2022-09-26 | 1,361.78 | 1,361.78 | 1,361.78 | 1,361.78 | 54.707 | 0 |
| 2022-09-23 | 1,359.00 | 1,367.00 | 1,359.00 | 1,361.78 | 54.707 | 456 |
| 2022-09-22 | 1,526.28 | 1,526.28 | 1,526.28 | 1,526.28 | 61.315 | 0 |
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.