Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 1,070.60 | 1,070.60 | 1,070.60 | 1,070.60 | 40.747 | 1,200 |
| 2022-03-30 | 1,052.58 | 1,067.36 | 1,052.58 | 1,067.36 | 40.624 | 48 |
| 2022-03-29 | 1,045.50 | 1,045.50 | 1,045.50 | 1,045.50 | 39.792 | 24 |
| 2022-03-28 | 1,021.02 | 1,023.82 | 1,018.00 | 1,019.62 | 38.807 | 1,560 |
| 2022-03-25 | 1,026.74 | 1,027.53 | 1,026.74 | 1,027.53 | 39.108 | 792 |
| 2022-03-24 | 1,027.17 | 1,027.17 | 1,027.17 | 1,027.17 | 39.094 | 0 |
| 2022-03-23 | 1,018.08 | 1,027.17 | 1,018.08 | 1,027.17 | 39.094 | 192 |
| 2022-03-22 | 1,014.30 | 1,014.30 | 1,006.46 | 1,006.46 | 38.306 | 48 |
| 2022-03-21 | 985.00 | 985.00 | 984.47 | 984.47 | 37.469 | 2,184 |
| 2022-03-18 | 989.30 | 991.12 | 989.29 | 991.12 | 37.722 | 7,968 |
| 2022-03-17 | 984.00 | 984.00 | 965.00 | 982.27 | 37.385 | 6,960 |
| 2022-03-16 | 946.09 | 946.09 | 946.09 | 946.09 | 35.939 | 0 |
| 2022-03-15 | 932.43 | 946.09 | 932.43 | 946.09 | 34.814 | 1,272 |
| 2022-03-14 | 943.76 | 943.76 | 943.76 | 943.76 | 34.729 | 24 |
| 2022-03-11 | 953.00 | 953.00 | 934.46 | 934.46 | 34.386 | 6,696 |
| 2022-03-10 | 935.99 | 935.99 | 935.99 | 935.99 | 34.443 | 0 |
| 2022-03-09 | 935.99 | 935.99 | 935.99 | 935.99 | 34.443 | 240 |
| 2022-03-08 | 886.53 | 918.09 | 886.53 | 918.09 | 33.784 | 744 |
| 2022-03-07 | 900.90 | 900.90 | 874.51 | 874.51 | 32.180 | 360 |
| 2022-03-04 | 938.98 | 938.98 | 938.98 | 938.98 | 34.553 | 0 |
| 2022-03-03 | 972.91 | 972.91 | 934.00 | 938.98 | 34.553 | 2,256 |
| 2022-03-02 | 972.46 | 972.46 | 972.46 | 972.46 | 35.785 | 960 |
| 2022-02-25 | 936.62 | 936.62 | 936.62 | 936.62 | 34.466 | 960 |
| 2022-02-24 | 915.61 | 936.62 | 915.61 | 936.62 | 34.466 | 2,184 |
| 2022-02-23 | 972.91 | 980.67 | 915.61 | 915.61 | 33.693 | 1,824 |
| 2022-02-22 | 957.40 | 1,000.00 | 957.40 | 988.43 | 36.372 | 432 |
| 2022-02-21 | 1,193.34 | 1,193.34 | 1,193.34 | 1,193.34 | 43.913 | 0 |
| 2022-02-18 | 1,193.34 | 1,193.34 | 1,193.34 | 1,193.34 | 43.913 | 0 |
| 2022-02-17 | 1,193.34 | 1,193.34 | 1,193.34 | 1,193.34 | 43.913 | 24 |
| 2022-02-16 | 1,248.71 | 1,248.71 | 1,248.71 | 1,248.71 | 45.950 | 48 |
| 2022-02-15 | 1,242.77 | 1,242.77 | 1,238.89 | 1,238.89 | 45.589 | 984 |
| 2022-02-14 | 1,180.00 | 1,188.22 | 1,180.00 | 1,188.22 | 43.724 | 480 |
| 2022-02-11 | 1,243.72 | 1,243.72 | 1,243.72 | 1,243.72 | 45.767 | 0 |
| 2022-02-10 | 1,246.20 | 1,246.20 | 1,243.72 | 1,243.72 | 45.767 | 48 |
| 2022-02-09 | 1,233.68 | 1,233.68 | 1,233.68 | 1,233.68 | 45.397 | 2,640 |
| 2022-02-08 | 1,162.32 | 1,184.76 | 1,162.32 | 1,184.76 | 43.597 | 792 |
| 2022-02-07 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 43.164 | 48 |
| 2022-02-04 | 1,147.77 | 1,147.77 | 1,147.77 | 1,147.77 | 42.236 | 0 |
| 2022-02-03 | 1,147.77 | 1,147.77 | 1,147.77 | 1,147.77 | 42.236 | 24 |
| 2022-02-02 | 1,181.67 | 1,181.67 | 1,181.67 | 1,181.67 | 43.483 | 24 |
| 2022-02-01 | 1,200.00 | 1,200.00 | 1,176.00 | 1,180.53 | 43.441 | 480 |
| 2022-01-31 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 42.686 | 24 |
| 2022-01-28 | 1,080.00 | 1,088.91 | 1,070.00 | 1,084.47 | 39.906 | 1,752 |
| 2022-01-27 | 1,136.82 | 1,136.82 | 1,107.63 | 1,107.63 | 40.759 | 504 |
| 2022-01-26 | 1,160.00 | 1,160.00 | 1,122.00 | 1,123.34 | 41.337 | 1,800 |
| 2022-01-25 | 1,140.28 | 1,140.28 | 1,136.80 | 1,136.80 | 41.832 | 144 |
| 2022-01-24 | 1,192.17 | 1,192.17 | 1,096.20 | 1,107.80 | 40.765 | 192 |
| 2022-01-21 | 1,206.66 | 1,206.66 | 1,206.66 | 1,206.66 | 44.403 | 0 |
| 2022-01-20 | 1,206.66 | 1,206.66 | 1,206.66 | 1,206.66 | 44.403 | 24 |
| 2022-01-19 | 1,210.86 | 1,224.72 | 1,210.00 | 1,210.00 | 44.526 | 336 |
| 2022-01-18 | 1,277.10 | 1,280.00 | 1,277.10 | 1,280.00 | 47.102 | 432 |
| 2022-01-17 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 47.102 | 0 |
| 2022-01-14 | 1,260.01 | 1,288.00 | 1,260.01 | 1,280.00 | 47.102 | 840 |
| 2022-01-13 | 1,370.82 | 1,370.82 | 1,370.82 | 1,370.82 | 50.444 | 0 |
| 2022-01-12 | 1,370.82 | 1,370.82 | 1,370.82 | 1,370.82 | 50.444 | 24 |
| 2022-01-11 | 1,331.28 | 1,331.28 | 1,331.28 | 1,331.28 | 48.989 | 24 |
| 2022-01-10 | 1,270.00 | 1,284.78 | 1,262.17 | 1,262.17 | 46.445 | 288 |
| 2022-01-07 | 1,318.95 | 1,318.95 | 1,318.95 | 1,318.95 | 48.535 | 0 |
| 2022-01-06 | 1,300.05 | 1,327.05 | 1,300.05 | 1,318.95 | 48.535 | 264 |
| 2022-01-05 | 1,376.10 | 1,376.10 | 1,356.74 | 1,356.74 | 49.925 | 1,440 |
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.