Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 1,175.72 | 1,175.72 | 1,175.72 | 1,175.72 | 46.174 | 600 |
| 2022-06-27 | 1,189.41 | 1,189.41 | 1,189.41 | 1,189.41 | 46.712 | 1,680 |
| 2022-06-24 | 1,185.01 | 1,185.01 | 1,185.01 | 1,185.01 | 46.539 | 1,920 |
| 2022-06-23 | 1,125.55 | 1,125.55 | 1,125.55 | 1,125.55 | 44.204 | 0 |
| 2022-06-22 | 1,125.55 | 1,125.55 | 1,125.55 | 1,125.55 | 44.204 | 24 |
| 2022-06-21 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 43.633 | 2,400 |
| 2022-06-20 | 1,072.65 | 1,072.65 | 1,072.65 | 1,072.65 | 42.126 | 216 |
| 2022-06-17 | 1,085.55 | 1,085.55 | 1,085.55 | 1,085.55 | 42.633 | 0 |
| 2022-06-15 | 1,118.00 | 1,118.00 | 1,085.55 | 1,085.55 | 42.633 | 10,488 |
| 2022-06-14 | 1,138.70 | 1,138.70 | 1,138.70 | 1,138.70 | 44.720 | 120 |
| 2022-06-13 | 1,138.70 | 1,138.70 | 1,138.70 | 1,138.70 | 44.720 | 24 |
| 2022-06-10 | 1,179.88 | 1,179.88 | 1,179.88 | 1,179.88 | 46.338 | 240 |
| 2022-06-09 | 1,185.80 | 1,185.80 | 1,185.80 | 1,185.80 | 46.570 | 0 |
| 2022-06-08 | 1,185.80 | 1,185.80 | 1,185.80 | 1,185.80 | 46.487 | 0 |
| 2022-06-07 | 1,185.80 | 1,185.80 | 1,185.80 | 1,185.80 | 45.132 | 0 |
| 2022-06-06 | 1,185.80 | 1,185.80 | 1,185.80 | 1,185.80 | 45.132 | 0 |
| 2022-06-03 | 1,185.80 | 1,185.80 | 1,185.80 | 1,185.80 | 45.132 | 72 |
| 2022-06-02 | 1,176.55 | 1,176.55 | 1,176.55 | 1,176.55 | 44.780 | 24 |
| 2022-06-01 | 1,215.24 | 1,215.24 | 1,122.00 | 1,122.00 | 42.704 | 408 |
| 2022-05-31 | 1,225.50 | 1,228.08 | 1,225.50 | 1,228.08 | 46.741 | 456 |
| 2022-05-30 | 1,289.47 | 1,289.47 | 1,289.47 | 1,289.47 | 49.078 | 0 |
| 2022-05-27 | 1,248.06 | 1,289.47 | 1,248.06 | 1,289.47 | 49.078 | 312 |
| 2022-05-26 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 46.243 | 2,400 |
| 2022-05-25 | 1,180.94 | 1,180.94 | 1,180.94 | 1,180.94 | 44.947 | 0 |
| 2022-05-24 | 1,184.99 | 1,185.00 | 1,180.94 | 1,180.94 | 44.947 | 5,784 |
| 2022-05-23 | 1,160.00 | 1,162.81 | 1,160.00 | 1,162.81 | 44.257 | 1,680 |
| 2022-05-20 | 1,143.42 | 1,145.62 | 1,143.42 | 1,145.62 | 43.603 | 1,200 |
| 2022-05-19 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 45.101 | 480 |
| 2022-05-18 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 44.721 | 0 |
| 2022-05-17 | 1,176.80 | 1,176.80 | 1,175.00 | 1,175.00 | 44.721 | 6,000 |
| 2022-05-16 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 43.921 | 0 |
| 2022-05-13 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 43.921 | 24 |
| 2022-05-12 | 1,104.17 | 1,104.17 | 1,069.69 | 1,069.69 | 40.713 | 216 |
| 2022-05-11 | 1,138.19 | 1,138.19 | 1,138.19 | 1,138.19 | 43.320 | 0 |
| 2022-05-10 | 1,138.19 | 1,138.19 | 1,138.19 | 1,138.19 | 43.320 | 3,360 |
| 2022-05-09 | 1,165.00 | 1,165.00 | 1,154.97 | 1,154.97 | 43.958 | 984 |
| 2022-05-06 | 1,172.15 | 1,193.57 | 1,172.15 | 1,193.56 | 45.427 | 5,784 |
| 2022-05-05 | 1,180.00 | 1,180.00 | 1,138.94 | 1,166.00 | 44.378 | 13,392 |
| 2022-05-04 | 1,028.00 | 1,061.00 | 1,028.00 | 1,049.22 | 39.934 | 5,544 |
| 2022-05-03 | 981.21 | 981.21 | 981.21 | 981.21 | 37.345 | 240 |
| 2022-05-02 | 953.28 | 953.28 | 953.28 | 953.28 | 36.282 | 24 |
| 2022-04-29 | 978.00 | 978.00 | 950.45 | 950.45 | 36.174 | 1,464 |
| 2022-04-28 | 969.00 | 972.00 | 969.00 | 972.00 | 36.995 | 1,224 |
| 2022-04-27 | 949.00 | 949.00 | 949.00 | 949.00 | 36.119 | 0 |
| 2022-04-26 | 966.60 | 966.60 | 949.00 | 949.00 | 36.119 | 48 |
| 2022-04-25 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 38.517 | 0 |
| 2022-04-22 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 38.517 | 0 |
| 2022-04-20 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 38.517 | 0 |
| 2022-04-19 | 986.86 | 1,012.00 | 986.86 | 1,012.00 | 38.517 | 168 |
| 2022-04-18 | 978.12 | 979.11 | 978.12 | 979.11 | 37.265 | 48 |
| 2022-04-14 | 995.55 | 995.55 | 995.55 | 995.55 | 37.891 | 0 |
| 2022-04-13 | 974.40 | 995.55 | 974.40 | 995.55 | 37.891 | 192 |
| 2022-04-12 | 958.36 | 958.36 | 958.35 | 958.35 | 36.475 | 2,904 |
| 2022-04-11 | 993.74 | 993.74 | 993.74 | 993.74 | 37.822 | 0 |
| 2022-04-08 | 993.74 | 993.74 | 993.74 | 993.74 | 37.822 | 0 |
| 2022-04-07 | 993.74 | 993.74 | 993.74 | 993.74 | 37.822 | 0 |
| 2022-04-06 | 983.74 | 993.74 | 983.74 | 993.74 | 37.822 | 264 |
| 2022-04-05 | 1,038.06 | 1,038.06 | 1,038.06 | 1,038.06 | 39.509 | 0 |
| 2022-04-04 | 1,023.75 | 1,038.06 | 1,018.80 | 1,038.06 | 39.509 | 2,184 |
| 2022-04-01 | 1,070.60 | 1,070.60 | 1,070.60 | 1,070.60 | 40.747 | 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.