Albemarle Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 128.74 | 130.65 | 126.89 | 128.08 | 122.93 | 2,252 |
| 2024-05-20 | 131.00 | 131.40 | 126.34 | 127.95 | 122.81 | 4,538 |
| 2024-05-17 | 129.97 | 134.68 | 129.07 | 130.45 | 125.21 | 2,884 |
| 2024-05-16 | 128.75 | 129.55 | 126.86 | 129.00 | 123.81 | 1,282 |
| 2024-05-15 | 137.21 | 137.35 | 126.74 | 127.30 | 122.18 | 4,716 |
| 2024-05-14 | 132.16 | 136.94 | 132.16 | 135.42 | 129.98 | 3,226 |
| 2024-05-13 | 130.43 | 134.20 | 130.27 | 131.64 | 126.35 | 2,643 |
| 2024-05-10 | 133.86 | 133.90 | 129.27 | 129.96 | 124.73 | 2,714 |
| 2024-05-09 | 131.21 | 132.85 | 129.69 | 132.50 | 127.17 | 1,773 |
| 2024-05-08 | 128.79 | 130.47 | 127.38 | 130.47 | 125.22 | 2,337 |
| 2024-05-07 | 130.28 | 135.71 | 129.50 | 132.00 | 126.69 | 2,323 |
| 2024-05-03 | 128.12 | 130.89 | 127.49 | 128.51 | 123.34 | 11,725 |
| 2024-05-02 | 118.50 | 127.37 | 115.90 | 126.39 | 121.31 | 9,662 |
| 2024-05-01 | 120.39 | 122.77 | 117.89 | 118.64 | 113.87 | 3,029 |
| 2024-04-30 | 122.24 | 124.50 | 119.66 | 120.94 | 116.08 | 2,453 |
| 2024-04-29 | 117.38 | 125.83 | 117.38 | 125.63 | 120.58 | 4,775 |
| 2024-04-26 | 115.93 | 117.99 | 114.65 | 117.29 | 112.58 | 1,227 |
| 2024-04-25 | 114.00 | 114.62 | 111.19 | 114.60 | 109.99 | 2,587 |
| 2024-04-24 | 114.18 | 115.80 | 112.23 | 113.55 | 108.98 | 5,010 |
| 2024-04-23 | 110.23 | 115.65 | 110.23 | 115.64 | 110.99 | 2,286 |
| 2024-04-22 | 111.08 | 113.35 | 108.45 | 113.19 | 108.64 | 5,436 |
| 2024-04-19 | 111.75 | 114.66 | 110.96 | 113.50 | 108.93 | 1,858 |
| 2024-04-18 | 114.50 | 115.10 | 110.64 | 111.06 | 106.59 | 2,527 |
| 2024-04-17 | 115.54 | 117.92 | 114.67 | 116.05 | 111.38 | 3,148 |
| 2024-04-16 | 117.00 | 118.94 | 114.33 | 115.09 | 110.46 | 7,080 |
| 2024-04-15 | 123.22 | 124.64 | 120.41 | 120.41 | 115.56 | 6,934 |
| 2024-04-12 | 130.54 | 131.04 | 122.45 | 123.48 | 118.51 | 7,413 |
| 2024-04-11 | 128.33 | 130.55 | 125.13 | 129.67 | 124.46 | 4,422 |
| 2024-04-10 | 129.40 | 131.80 | 126.06 | 127.99 | 122.84 | 3,417 |
| 2024-04-09 | 132.92 | 133.59 | 127.38 | 128.85 | 123.67 | 3,466 |
| 2024-04-08 | 125.19 | 132.72 | 124.27 | 132.53 | 127.20 | 17,095 |
| 2024-04-05 | 120.32 | 123.57 | 119.66 | 122.77 | 117.83 | 2,863 |
| 2024-04-04 | 130.41 | 131.05 | 126.85 | 126.85 | 121.75 | 3,713 |
| 2024-04-03 | 127.47 | 129.73 | 125.40 | 129.50 | 124.29 | 4,558 |
| 2024-04-02 | 127.39 | 127.47 | 125.00 | 127.15 | 122.04 | 2,127 |
| 2024-03-28 | 129.16 | 131.97 | 127.37 | 131.12 | 125.85 | 5,874 |
| 2024-03-27 | 119.65 | 128.68 | 119.64 | 128.27 | 123.12 | 9,403 |
| 2024-03-26 | 118.52 | 120.50 | 117.33 | 119.96 | 115.14 | 2,941 |
| 2024-03-25 | 120.00 | 122.42 | 118.50 | 118.57 | 113.80 | 2,552 |
| 2024-03-22 | 122.00 | 124.54 | 121.03 | 121.30 | 116.42 | 2,491 |
| 2024-03-21 | 125.85 | 127.45 | 124.11 | 125.38 | 120.34 | 6,708 |
| 2024-03-20 | 119.78 | 126.38 | 119.55 | 126.38 | 121.30 | 3,495 |
| 2024-03-19 | 121.37 | 123.50 | 120.44 | 120.65 | 115.80 | 2,654 |
| 2024-03-18 | 123.70 | 125.74 | 120.72 | 124.58 | 119.57 | 4,217 |
| 2024-03-15 | 118.88 | 122.81 | 116.80 | 122.81 | 117.87 | 1,899 |
| 2024-03-14 | 122.10 | 123.13 | 119.15 | 122.18 | 117.27 | 2,958 |
| 2024-03-13 | 124.23 | 126.81 | 122.22 | 125.99 | 120.54 | 2,676 |
| 2024-03-12 | 126.40 | 128.68 | 121.18 | 124.04 | 118.67 | 3,398 |
| 2024-03-11 | 119.92 | 125.74 | 119.37 | 125.72 | 120.28 | 4,274 |
| 2024-03-08 | 123.31 | 123.93 | 118.03 | 118.30 | 113.18 | 5,032 |
| 2024-03-07 | 118.91 | 123.19 | 118.55 | 121.95 | 116.68 | 4,143 |
| 2024-03-06 | 109.83 | 119.69 | 109.83 | 117.58 | 112.49 | 5,214 |
| 2024-03-05 | 122.20 | 123.20 | 113.76 | 116.89 | 111.84 | 10,128 |
| 2024-03-04 | 141.45 | 141.45 | 133.95 | 134.07 | 128.27 | 3,876 |
| 2024-03-01 | 140.15 | 142.98 | 137.90 | 142.93 | 136.75 | 4,437 |
| 2024-02-29 | 137.50 | 140.56 | 136.00 | 138.75 | 132.75 | 3,897 |
| 2024-02-28 | 130.71 | 133.70 | 129.98 | 131.82 | 126.12 | 7,584 |
| 2024-02-27 | 127.88 | 130.26 | 126.33 | 128.49 | 122.93 | 11,853 |
| 2024-02-26 | 119.26 | 124.17 | 118.70 | 121.19 | 115.95 | 8,966 |
| 2024-02-23 | 118.11 | 122.00 | 116.01 | 121.17 | 115.92 | 10,879 |
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.