Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 1,360.66 | 1,377.37 | 1,360.66 | 1,377.37 | 50.685 | 2,400 |
| 2022-01-03 | 1,306.15 | 1,348.00 | 1,306.15 | 1,348.00 | 49.604 | 264 |
| 2021-12-30 | 1,296.75 | 1,306.06 | 1,296.75 | 1,301.21 | 47.882 | 4,296 |
| 2021-12-29 | 1,320.00 | 1,331.26 | 1,320.00 | 1,331.26 | 48.988 | 1,248 |
| 2021-12-28 | 1,327.79 | 1,327.79 | 1,327.79 | 1,327.79 | 48.860 | 96 |
| 2021-12-27 | 1,295.16 | 1,308.06 | 1,295.16 | 1,308.06 | 48.134 | 72 |
| 2021-12-23 | 1,299.21 | 1,299.21 | 1,283.97 | 1,283.97 | 47.248 | 96 |
| 2021-12-22 | 1,274.25 | 1,274.25 | 1,274.25 | 1,274.25 | 46.890 | 240 |
| 2021-12-21 | 1,277.00 | 1,277.00 | 1,276.25 | 1,276.25 | 46.964 | 1,272 |
| 2021-12-20 | 1,298.21 | 1,298.21 | 1,298.21 | 1,298.21 | 47.772 | 0 |
| 2021-12-17 | 1,274.63 | 1,298.21 | 1,274.63 | 1,298.21 | 47.772 | 216 |
| 2021-12-16 | 1,361.30 | 1,361.30 | 1,311.05 | 1,311.05 | 48.244 | 1,848 |
| 2021-12-15 | 1,331.62 | 1,338.57 | 1,331.62 | 1,338.57 | 49.175 | 48 |
| 2021-12-14 | 1,381.81 | 1,382.00 | 1,370.49 | 1,382.00 | 49.450 | 744 |
| 2021-12-13 | 1,450.40 | 1,450.40 | 1,419.33 | 1,419.33 | 50.786 | 576 |
| 2021-12-10 | 1,458.60 | 1,481.59 | 1,458.60 | 1,481.59 | 53.014 | 888 |
| 2021-12-09 | 1,465.01 | 1,465.01 | 1,458.52 | 1,458.52 | 52.189 | 144 |
| 2021-12-08 | 1,464.38 | 1,464.38 | 1,464.38 | 1,464.38 | 52.398 | 48 |
| 2021-12-07 | 1,462.17 | 1,462.17 | 1,462.17 | 1,462.17 | 52.319 | 24 |
| 2021-12-06 | 1,422.00 | 1,435.62 | 1,370.00 | 1,422.00 | 50.882 | 576 |
| 2021-12-03 | 1,478.52 | 1,478.52 | 1,400.08 | 1,417.00 | 50.703 | 2,232 |
| 2021-12-02 | 1,516.50 | 1,516.50 | 1,516.50 | 1,516.50 | 54.263 | 0 |
| 2021-12-01 | 1,516.50 | 1,516.50 | 1,516.50 | 1,516.50 | 54.263 | 240 |
| 2021-11-30 | 1,534.53 | 1,534.53 | 1,534.53 | 1,534.53 | 54.908 | 72 |
| 2021-11-29 | 1,530.00 | 1,556.07 | 1,530.00 | 1,556.07 | 55.679 | 1,272 |
| 2021-11-26 | 1,508.58 | 1,508.58 | 1,473.40 | 1,480.00 | 52.957 | 216 |
| 2021-11-25 | 1,508.58 | 1,508.58 | 1,508.58 | 1,508.58 | 53.980 | 0 |
| 2021-11-24 | 1,508.58 | 1,508.58 | 1,508.58 | 1,508.58 | 53.980 | 24 |
| 2021-11-23 | 1,603.96 | 1,603.96 | 1,547.08 | 1,547.08 | 55.357 | 1,632 |
| 2021-11-22 | 1,610.00 | 1,614.77 | 1,600.00 | 1,610.00 | 57.609 | 3,504 |
| 2021-11-19 | 1,520.00 | 1,521.00 | 1,520.00 | 1,521.00 | 54.424 | 768 |
| 2021-11-18 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 54.388 | 24 |
| 2021-11-17 | 1,516.50 | 1,516.50 | 1,516.50 | 1,516.50 | 54.263 | 24 |
| 2021-11-16 | 1,485.92 | 1,485.92 | 1,485.92 | 1,485.92 | 53.169 | 264 |
| 2021-11-12 | 1,486.17 | 1,509.46 | 1,486.17 | 1,509.46 | 54.011 | 576 |
| 2021-11-11 | 1,450.00 | 1,464.38 | 1,447.00 | 1,464.38 | 52.398 | 1,104 |
| 2021-11-10 | 1,474.50 | 1,482.00 | 1,457.00 | 1,457.00 | 52.134 | 744 |
| 2021-11-09 | 1,527.68 | 1,527.68 | 1,527.68 | 1,527.68 | 54.663 | 240 |
| 2021-11-08 | 1,525.10 | 1,546.24 | 1,525.10 | 1,546.24 | 55.327 | 1,344 |
| 2021-11-05 | 1,528.29 | 1,528.29 | 1,496.34 | 1,499.40 | 53.651 | 360 |
| 2021-11-04 | 1,516.70 | 1,548.60 | 1,516.70 | 1,546.50 | 55.337 | 1,008 |
| 2021-11-03 | 1,462.00 | 1,482.96 | 1,456.32 | 1,456.32 | 52.110 | 120 |
| 2021-11-01 | 1,452.30 | 1,452.30 | 1,452.29 | 1,452.29 | 51.966 | 288 |
| 2021-10-29 | 1,370.00 | 1,403.90 | 1,370.00 | 1,403.90 | 50.234 | 1,608 |
| 2021-10-28 | 1,372.16 | 1,380.00 | 1,372.16 | 1,380.00 | 49.379 | 600 |
| 2021-10-27 | 1,322.02 | 1,322.02 | 1,322.02 | 1,322.02 | 47.304 | 0 |
| 2021-10-26 | 1,349.95 | 1,349.95 | 1,308.00 | 1,322.02 | 47.304 | 4,128 |
| 2021-10-25 | 1,336.20 | 1,336.20 | 1,336.20 | 1,336.20 | 47.812 | 24 |
← NewerPage 21 of 21 · 1,248 trading days
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.