Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 25.290 | 25.410 | 24.540 | 24.600 | 24.120 | 277 |
| 2024-11-13 | 25.400 | 26.680 | 25.400 | 26.240 | 25.728 | 1,167 |
| 2024-11-12 | 25.860 | 25.860 | 24.810 | 24.810 | 24.326 | 1,205 |
| 2024-11-11 | 24.800 | 26.700 | 24.800 | 26.480 | 25.963 | 1,737 |
| 2024-11-08 | 23.370 | 23.840 | 23.370 | 23.740 | 23.277 | 136 |
| 2024-11-07 | 23.130 | 24.560 | 22.840 | 23.920 | 23.453 | 748 |
| 2024-11-06 | 22.850 | 22.980 | 22.690 | 22.900 | 22.453 | 1,193 |
| 2024-11-05 | 24.560 | 24.560 | 23.720 | 23.720 | 23.257 | 1,881 |
| 2024-11-04 | 23.000 | 24.540 | 23.000 | 24.420 | 23.943 | 2,833 |
| 2024-11-01 | 23.060 | 24.200 | 22.900 | 23.940 | 23.473 | 237 |
| 2024-10-31 | 22.750 | 22.930 | 22.750 | 22.840 | 22.394 | 920 |
| 2024-10-30 | 23.360 | 23.360 | 22.990 | 22.990 | 22.541 | 179 |
| 2024-10-29 | 23.180 | 23.560 | 23.180 | 23.360 | 22.904 | 256 |
| 2024-10-28 | 22.400 | 23.500 | 22.160 | 23.500 | 23.041 | 354 |
| 2024-10-25 | 22.500 | 22.500 | 22.260 | 22.310 | 21.875 | 1,432 |
| 2024-10-24 | 22.340 | 22.370 | 22.300 | 22.300 | 21.865 | 175 |
| 2024-10-23 | 22.890 | 22.890 | 22.300 | 22.300 | 21.865 | 409 |
| 2024-10-22 | 22.040 | 22.900 | 22.040 | 22.900 | 22.453 | 101 |
| 2024-10-21 | 22.050 | 22.460 | 22.050 | 22.360 | 21.924 | 65 |
| 2024-10-18 | 22.540 | 22.560 | 22.480 | 22.480 | 22.041 | 65 |
| 2024-10-17 | 23.060 | 23.060 | 22.020 | 22.340 | 21.904 | 39 |
| 2024-10-16 | 23.080 | 23.420 | 22.840 | 23.000 | 22.551 | 3,045 |
| 2024-10-15 | 22.940 | 22.940 | 22.680 | 22.680 | 22.237 | 302 |
| 2024-10-14 | 22.990 | 23.560 | 22.530 | 22.530 | 22.090 | 23 |
| 2024-10-11 | 24.110 | 24.110 | 23.980 | 24.060 | 23.590 | 312 |
| 2024-10-10 | 23.700 | 24.250 | 23.700 | 23.840 | 23.375 | 1,568 |
| 2024-10-09 | 23.810 | 24.030 | 23.570 | 23.920 | 23.453 | 529 |
| 2024-10-08 | 22.850 | 22.850 | 22.850 | 22.850 | 22.404 | 156 |
| 2024-10-07 | 22.630 | 24.030 | 22.630 | 24.030 | 23.561 | 3,244 |
| 2024-10-04 | 22.670 | 23.090 | 22.500 | 23.090 | 22.639 | 4,739 |
| 2024-10-03 | 21.120 | 21.300 | 21.120 | 21.300 | 20.884 | 8 |
| 2024-10-02 | 21.060 | 21.060 | 21.060 | 21.060 | 20.649 | 60 |
| 2024-10-01 | 21.070 | 21.220 | 21.070 | 21.220 | 20.806 | 26 |
| 2024-09-30 | 21.990 | 22.180 | 21.460 | 21.460 | 21.041 | 2,472 |
| 2024-09-27 | 21.950 | 22.320 | 21.550 | 21.820 | 21.394 | 260 |
| 2024-09-26 | 21.050 | 21.700 | 20.900 | 21.700 | 21.276 | 5,129 |
| 2024-09-25 | 20.840 | 20.840 | 19.880 | 19.880 | 19.492 | 534 |
| 2024-09-24 | 21.090 | 21.810 | 20.720 | 20.720 | 20.316 | 1,422 |
| 2024-09-23 | 20.400 | 20.560 | 20.400 | 20.560 | 20.159 | 366 |
| 2024-09-20 | 19.700 | 19.920 | 19.640 | 19.920 | 19.531 | 36 |
| 2024-09-19 | 20.200 | 20.200 | 20.150 | 20.150 | 19.757 | 1,123 |
| 2024-09-18 | 20.950 | 20.950 | 19.750 | 19.760 | 19.374 | 1,080 |
| 2024-09-17 | 20.780 | 20.780 | 20.780 | 20.780 | 20.374 | 1 |
| 2024-09-16 | 20.250 | 20.580 | 20.110 | 20.580 | 20.178 | 188 |
| 2024-09-13 | 20.660 | 20.700 | 19.960 | 20.250 | 19.855 | 1,617 |
| 2024-09-12 | 20.980 | 20.980 | 20.650 | 20.710 | 20.306 | 476 |
| 2024-09-11 | 20.710 | 21.410 | 20.140 | 20.980 | 20.570 | 4,082 |
| 2024-09-10 | 18.090 | 18.260 | 17.800 | 18.260 | 17.843 | 420 |
| 2024-09-09 | 18.610 | 18.610 | 18.050 | 18.260 | 17.843 | 3,532 |
| 2024-09-06 | 19.160 | 19.160 | 17.610 | 17.960 | 17.550 | 3,056 |
| 2024-09-05 | 20.060 | 20.060 | 19.400 | 19.400 | 18.957 | 551 |
| 2024-09-04 | 19.720 | 20.300 | 19.720 | 19.860 | 19.406 | 347 |
| 2024-09-03 | 20.200 | 20.300 | 19.700 | 19.720 | 19.269 | 2,336 |
| 2024-09-02 | 18.480 | 21.610 | 18.480 | 21.600 | 21.106 | 201 |
| 2024-08-30 | 21.790 | 22.000 | 21.020 | 21.020 | 20.540 | 1,597 |
| 2024-08-29 | 20.740 | 21.750 | 20.700 | 21.640 | 21.146 | 685 |
| 2024-08-28 | 20.420 | 20.420 | 20.240 | 20.380 | 19.914 | 348 |
| 2024-08-27 | 20.420 | 20.420 | 20.320 | 20.400 | 19.934 | 317 |
| 2024-08-26 | 20.820 | 20.820 | 20.240 | 20.240 | 19.778 | 14,698 |
| 2024-08-23 | 20.510 | 20.810 | 20.280 | 20.760 | 20.286 | 422 |
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.