Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 1,526.28 | 1,526.28 | 1,526.28 | 1,526.28 | 61.315 | 0 |
| 2022-09-20 | 1,526.28 | 1,526.28 | 1,526.28 | 1,526.28 | 61.315 | 0 |
| 2022-09-19 | 1,526.28 | 1,526.28 | 1,526.28 | 1,526.28 | 61.315 | 0 |
| 2022-09-16 | 1,526.28 | 1,526.28 | 1,526.28 | 1,526.28 | 61.315 | 0 |
| 2022-09-15 | 1,333.00 | 1,526.28 | 1,333.00 | 1,526.28 | 61.315 | 216 |
| 2022-09-14 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 62.187 | 48 |
| 2022-09-13 | 1,548.00 | 1,560.97 | 1,548.00 | 1,560.85 | 61.300 | 144 |
| 2022-09-12 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 60.795 | 0 |
| 2022-09-09 | 1,542.06 | 1,548.00 | 1,542.06 | 1,548.00 | 60.795 | 264 |
| 2022-09-08 | 1,465.58 | 1,524.08 | 1,465.58 | 1,524.08 | 59.856 | 792 |
| 2022-09-06 | 1,320.56 | 1,320.56 | 1,320.56 | 1,320.56 | 51.863 | 0 |
| 2022-09-05 | 1,320.56 | 1,320.56 | 1,320.56 | 1,320.56 | 51.863 | 72 |
| 2022-09-02 | 1,339.80 | 1,345.08 | 1,325.77 | 1,325.77 | 52.067 | 44,136 |
| 2022-09-01 | 1,329.40 | 1,329.40 | 1,329.40 | 1,329.40 | 52.210 | 144 |
| 2022-08-31 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 55.532 | 24 |
| 2022-08-30 | 1,436.51 | 1,436.51 | 1,436.51 | 1,436.51 | 56.416 | 0 |
| 2022-08-29 | 1,447.55 | 1,447.55 | 1,436.51 | 1,436.51 | 56.416 | 936 |
| 2022-08-26 | 1,466.21 | 1,466.21 | 1,466.21 | 1,466.21 | 57.583 | 96 |
| 2022-08-25 | 1,500.00 | 1,512.63 | 1,484.71 | 1,512.63 | 59.406 | 288 |
| 2022-08-24 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 56.357 | 0 |
| 2022-08-23 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 56.357 | 24 |
| 2022-08-22 | 1,418.96 | 1,418.96 | 1,418.96 | 1,418.96 | 55.727 | 24 |
| 2022-08-19 | 1,416.08 | 1,416.08 | 1,402.56 | 1,402.56 | 55.083 | 48 |
| 2022-08-18 | 1,425.88 | 1,425.88 | 1,425.88 | 1,425.88 | 55.999 | 0 |
| 2022-08-17 | 1,425.88 | 1,425.88 | 1,425.88 | 1,425.88 | 55.999 | 24 |
| 2022-08-16 | 1,450.00 | 1,450.00 | 1,442.75 | 1,442.75 | 56.662 | 96 |
| 2022-08-15 | 1,462.00 | 1,462.00 | 1,450.00 | 1,450.00 | 56.946 | 216 |
| 2022-08-12 | 1,395.00 | 1,414.94 | 1,395.00 | 1,414.94 | 55.569 | 312 |
| 2022-08-11 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 54.786 | 240 |
| 2022-08-10 | 1,260.01 | 1,260.01 | 1,260.01 | 1,260.01 | 49.485 | 0 |
| 2022-08-09 | 1,260.01 | 1,260.01 | 1,260.01 | 1,260.01 | 49.485 | 288 |
| 2022-08-08 | 1,240.00 | 1,260.01 | 1,240.00 | 1,260.01 | 49.485 | 192 |
| 2022-08-05 | 1,238.30 | 1,238.30 | 1,238.30 | 1,238.30 | 48.632 | 72 |
| 2022-08-04 | 1,211.58 | 1,230.63 | 1,211.58 | 1,230.63 | 48.331 | 72 |
| 2022-08-03 | 1,253.49 | 1,275.84 | 1,253.49 | 1,275.84 | 50.106 | 1,128 |
| 2022-08-02 | 1,294.32 | 1,294.32 | 1,294.32 | 1,294.32 | 50.832 | 384 |
| 2022-08-01 | 1,247.17 | 1,247.17 | 1,247.17 | 1,247.17 | 48.980 | 2,520 |
| 2022-07-29 | 1,226.94 | 1,226.94 | 1,226.94 | 1,226.94 | 48.186 | 408 |
| 2022-07-28 | 1,215.00 | 1,215.67 | 1,215.00 | 1,215.67 | 47.743 | 744 |
| 2022-07-27 | 1,210.95 | 1,210.95 | 1,210.95 | 1,210.95 | 47.558 | 0 |
| 2022-07-26 | 1,225.00 | 1,225.00 | 1,202.92 | 1,210.95 | 47.558 | 3,024 |
| 2022-07-25 | 1,232.44 | 1,232.44 | 1,232.44 | 1,232.44 | 48.402 | 0 |
| 2022-07-22 | 1,232.44 | 1,232.44 | 1,232.44 | 1,232.44 | 48.402 | 0 |
| 2022-07-21 | 1,232.44 | 1,232.44 | 1,232.44 | 1,232.44 | 48.402 | 1,440 |
| 2022-07-20 | 1,138.86 | 1,138.86 | 1,138.86 | 1,138.86 | 44.727 | 0 |
| 2022-07-19 | 1,138.55 | 1,138.86 | 1,131.39 | 1,138.86 | 44.727 | 216 |
| 2022-07-18 | 1,106.35 | 1,106.35 | 1,098.16 | 1,098.16 | 43.128 | 1,464 |
| 2022-07-15 | 1,061.89 | 1,061.89 | 1,061.89 | 1,061.89 | 41.704 | 0 |
| 2022-07-14 | 1,061.89 | 1,061.89 | 1,061.89 | 1,061.89 | 41.704 | 960 |
| 2022-07-13 | 1,047.53 | 1,047.53 | 1,047.53 | 1,047.53 | 41.140 | 24 |
| 2022-07-12 | 1,077.49 | 1,077.49 | 1,077.49 | 1,077.49 | 42.317 | 24 |
| 2022-07-11 | 1,082.84 | 1,082.84 | 1,082.84 | 1,082.84 | 42.527 | 0 |
| 2022-07-08 | 1,082.84 | 1,082.84 | 1,082.84 | 1,082.84 | 42.527 | 1,200 |
| 2022-07-07 | 1,107.55 | 1,107.55 | 1,107.55 | 1,107.55 | 43.497 | 0 |
| 2022-07-06 | 1,107.55 | 1,107.55 | 1,107.55 | 1,107.55 | 43.497 | 0 |
| 2022-07-05 | 1,107.55 | 1,107.55 | 1,107.55 | 1,107.55 | 43.497 | 0 |
| 2022-07-04 | 1,107.55 | 1,107.55 | 1,107.55 | 1,107.55 | 43.497 | 24 |
| 2022-07-01 | 1,080.90 | 1,085.97 | 1,080.90 | 1,085.97 | 42.650 | 2,592 |
| 2022-06-30 | 1,093.40 | 1,093.40 | 1,093.40 | 1,093.40 | 42.941 | 24 |
| 2022-06-29 | 1,150.00 | 1,150.00 | 1,104.77 | 1,104.77 | 43.388 | 528 |
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.