Albemarle Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 72.640 | 78.400 | 72.640 | 78.270 | 75.402 | 30,082 |
| 2024-08-14 | 76.590 | 76.920 | 71.910 | 72.860 | 70.191 | 13,735 |
| 2024-08-13 | 77.000 | 77.690 | 75.620 | 77.100 | 74.275 | 8,384 |
| 2024-08-12 | 81.580 | 81.750 | 74.820 | 75.980 | 73.196 | 11,909 |
| 2024-08-09 | 82.190 | 82.560 | 80.030 | 81.300 | 78.321 | 701 |
| 2024-08-08 | 79.850 | 82.605 | 79.090 | 82.500 | 79.477 | 1,577 |
| 2024-08-07 | 80.810 | 84.420 | 80.183 | 80.183 | 77.245 | 8,879 |
| 2024-08-06 | 84.110 | 84.890 | 80.801 | 80.991 | 78.023 | 5,042 |
| 2024-08-05 | 82.310 | 85.440 | 79.000 | 83.635 | 80.571 | 7,680 |
| 2024-08-02 | 92.030 | 92.030 | 82.446 | 85.480 | 82.348 | 18,641 |
| 2024-08-01 | 96.465 | 99.360 | 92.090 | 93.910 | 90.469 | 34,026 |
| 2024-07-31 | 91.830 | 94.880 | 91.710 | 94.020 | 90.575 | 14,718 |
| 2024-07-30 | 91.710 | 92.900 | 90.590 | 92.014 | 88.643 | 3,045 |
| 2024-07-29 | 91.890 | 92.150 | 90.435 | 91.180 | 87.839 | 2,722 |
| 2024-07-26 | 91.890 | 92.960 | 90.765 | 92.834 | 89.433 | 2,918 |
| 2024-07-25 | 90.500 | 94.480 | 90.260 | 93.030 | 89.622 | 3,473 |
| 2024-07-24 | 91.250 | 93.092 | 90.885 | 91.100 | 87.762 | 1,184 |
| 2024-07-23 | 93.350 | 93.570 | 91.991 | 92.485 | 89.096 | 24,520 |
| 2024-07-22 | 92.090 | 93.815 | 91.485 | 92.845 | 89.443 | 4,272 |
| 2024-07-19 | 92.950 | 92.950 | 90.000 | 92.490 | 89.101 | 5,914 |
| 2024-07-18 | 95.230 | 98.080 | 93.800 | 94.740 | 91.269 | 30,528 |
| 2024-07-17 | 97.310 | 99.050 | 92.730 | 94.466 | 91.005 | 8,940 |
| 2024-07-16 | 95.430 | 96.750 | 94.270 | 96.750 | 93.205 | 4,365 |
| 2024-07-15 | 94.000 | 96.887 | 93.500 | 94.950 | 91.471 | 3,791 |
| 2024-07-12 | 99.000 | 99.430 | 96.850 | 97.500 | 93.927 | 3,703 |
| 2024-07-11 | 96.060 | 100.10 | 95.970 | 98.437 | 94.830 | 6,060 |
| 2024-07-10 | 90.700 | 97.060 | 90.700 | 97.050 | 93.494 | 6,341 |
| 2024-07-09 | 99.510 | 99.740 | 91.230 | 91.890 | 88.523 | 17,091 |
| 2024-07-08 | 99.720 | 101.61 | 99.145 | 99.810 | 96.153 | 5,767 |
| 2024-07-05 | 99.799 | 100.43 | 97.220 | 97.398 | 93.830 | 3,031 |
| 2024-07-03 | 98.400 | 101.32 | 97.055 | 100.16 | 96.490 | 4,718 |
| 2024-07-02 | 99.000 | 102.30 | 96.066 | 96.670 | 93.128 | 3,323 |
| 2024-07-01 | 95.780 | 97.040 | 94.460 | 96.385 | 92.854 | 2,690 |
| 2024-06-28 | 96.000 | 97.000 | 93.558 | 94.335 | 90.879 | 13,989 |
| 2024-06-27 | 98.600 | 98.971 | 94.881 | 96.965 | 93.412 | 3,794 |
| 2024-06-26 | 93.510 | 100.19 | 93.340 | 99.640 | 95.990 | 6,922 |
| 2024-06-25 | 95.270 | 95.820 | 92.940 | 93.020 | 89.612 | 26,022 |
| 2024-06-24 | 93.710 | 95.720 | 93.190 | 95.430 | 91.934 | 3,357 |
| 2024-06-21 | 93.780 | 95.770 | 92.300 | 95.015 | 91.534 | 12,097 |
| 2024-06-20 | 97.478 | 98.000 | 94.400 | 95.210 | 91.722 | 10,877 |
| 2024-06-18 | 101.09 | 102.48 | 98.735 | 99.215 | 95.580 | 2,629 |
| 2024-06-17 | 103.10 | 103.98 | 98.951 | 100.21 | 96.534 | 6,661 |
| 2024-06-14 | 107.00 | 108.50 | 103.50 | 103.64 | 99.843 | 6,360 |
| 2024-06-13 | 113.01 | 113.01 | 107.86 | 108.00 | 103.65 | 6,031 |
| 2024-06-12 | 117.41 | 118.24 | 112.94 | 113.06 | 108.51 | 2,711 |
| 2024-06-11 | 113.13 | 113.83 | 112.13 | 113.20 | 108.65 | 3,962 |
| 2024-06-10 | 114.00 | 114.78 | 112.63 | 114.49 | 109.89 | 3,759 |
| 2024-06-07 | 117.80 | 118.20 | 114.40 | 114.51 | 109.91 | 3,112 |
| 2024-06-06 | 116.72 | 118.12 | 114.55 | 117.20 | 112.49 | 3,404 |
| 2024-06-05 | 119.06 | 120.11 | 117.60 | 119.41 | 114.61 | 1,643 |
| 2024-06-04 | 119.15 | 120.28 | 118.63 | 118.78 | 114.01 | 2,144 |
| 2024-06-03 | 124.74 | 124.84 | 119.87 | 120.43 | 115.58 | 3,047 |
| 2024-05-31 | 124.22 | 125.28 | 120.28 | 122.17 | 117.26 | 2,746 |
| 2024-05-30 | 127.30 | 127.30 | 123.32 | 124.70 | 119.69 | 1,977 |
| 2024-05-29 | 124.76 | 126.70 | 123.72 | 124.09 | 119.10 | 4,493 |
| 2024-05-28 | 127.35 | 129.31 | 126.05 | 127.83 | 122.69 | 1,815 |
| 2024-05-24 | 124.55 | 127.14 | 123.72 | 126.82 | 121.72 | 1,324 |
| 2024-05-23 | 125.76 | 126.76 | 122.85 | 122.90 | 117.96 | 1,961 |
| 2024-05-22 | 126.00 | 128.24 | 122.97 | 126.23 | 121.15 | 2,975 |
| 2024-05-21 | 128.74 | 130.65 | 126.89 | 128.08 | 122.93 | 2,252 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.4100 USD |
| 2026-06-11 | 0.4050 USD |
| 2026-03-12 | 0.4050 USD |
| 2025-12-11 | 0.4050 USD |
| 2025-09-11 | 0.4050 USD |
| 2025-06-12 | 0.4050 USD |
| 2025-03-13 | 0.4050 USD |
| 2024-12-13 | 0.4050 USD |
| 2024-09-13 | 0.4050 USD |
| 2024-06-14 | 0.4000 USD |
| 2024-03-14 | 0.4000 USD |
| 2023-12-14 | 0.4000 USD |
| 2023-09-14 | 0.4000 USD |
| 2023-06-15 | 0.4000 USD |
| 2023-03-16 | 0.4000 USD |
| 2022-12-15 | 0.3950 USD |
| 2022-09-15 | 0.3950 USD |
| 2022-06-09 | 0.3950 USD |
| 2022-03-17 | 0.3950 USD |
| 2021-12-16 | 0.3900 USD |
| 2021-09-16 | 0.3900 USD |
| 2021-06-10 | 0.3900 USD |
| 2021-03-11 | 0.3900 USD |
| 2020-12-10 | 0.3850 USD |
| 2020-09-17 | 0.3850 USD |
| 2020-06-11 | 0.3850 USD |
| 2020-03-12 | 0.3850 USD |
| 2019-12-12 | 0.3675 USD |
| 2019-09-12 | 0.3675 USD |
| 2019-06-13 | 0.3675 USD |
| 2019-03-14 | 0.3675 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.