Albemarle Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 118.13 | 120.03 | 117.34 | 119.94 | 114.75 | 4,606 |
| 2024-02-21 | 115.33 | 120.45 | 114.22 | 119.26 | 114.10 | 9,122 |
| 2024-02-20 | 120.78 | 121.45 | 113.40 | 114.45 | 109.49 | 7,893 |
| 2024-02-16 | 120.00 | 125.84 | 117.50 | 124.47 | 119.08 | 14,063 |
| 2024-02-15 | 110.00 | 124.12 | 108.52 | 119.56 | 114.39 | 11,994 |
| 2024-02-14 | 113.91 | 114.13 | 111.69 | 112.70 | 107.83 | 4,838 |
| 2024-02-13 | 114.00 | 115.00 | 111.19 | 112.15 | 107.30 | 13,310 |
| 2024-02-12 | 116.09 | 122.29 | 115.75 | 120.95 | 115.72 | 16,074 |
| 2024-02-09 | 113.50 | 116.05 | 112.91 | 115.63 | 110.63 | 1,990 |
| 2024-02-08 | 114.26 | 115.20 | 112.31 | 115.08 | 110.10 | 2,443 |
| 2024-02-07 | 113.92 | 115.95 | 111.48 | 115.37 | 110.38 | 2,142 |
| 2024-02-06 | 109.80 | 113.99 | 109.65 | 113.51 | 108.60 | 2,561 |
| 2024-02-05 | 111.58 | 112.26 | 108.55 | 109.11 | 104.39 | 5,445 |
| 2024-02-02 | 114.00 | 114.96 | 112.47 | 114.61 | 109.65 | 2,649 |
| 2024-02-01 | 116.00 | 117.81 | 113.28 | 117.27 | 112.20 | 4,000 |
| 2024-01-31 | 119.25 | 119.99 | 117.50 | 117.80 | 112.70 | 4,874 |
| 2024-01-30 | 122.74 | 123.20 | 118.80 | 120.48 | 115.27 | 117,184 |
| 2024-01-29 | 119.79 | 121.65 | 117.55 | 120.49 | 115.28 | 4,078 |
| 2024-01-26 | 118.35 | 122.13 | 118.35 | 120.16 | 114.96 | 2,767 |
| 2024-01-25 | 122.46 | 122.46 | 116.00 | 117.18 | 112.11 | 6,333 |
| 2024-01-24 | 125.14 | 126.04 | 120.22 | 120.22 | 115.02 | 3,126 |
| 2024-01-23 | 124.38 | 127.01 | 120.91 | 123.31 | 117.98 | 4,297 |
| 2024-01-22 | 113.32 | 122.49 | 113.31 | 118.57 | 113.44 | 7,281 |
| 2024-01-19 | 117.95 | 118.09 | 112.28 | 114.30 | 109.35 | 4,214 |
| 2024-01-18 | 121.09 | 121.45 | 115.20 | 117.56 | 112.48 | 6,063 |
| 2024-01-17 | 122.73 | 124.57 | 121.00 | 121.49 | 116.24 | 4,195 |
| 2024-01-16 | 125.31 | 127.02 | 123.62 | 125.06 | 119.65 | 5,683 |
| 2024-01-12 | 128.97 | 130.30 | 125.86 | 126.21 | 120.75 | 3,637 |
| 2024-01-11 | 132.16 | 133.15 | 128.32 | 129.17 | 123.58 | 5,510 |
| 2024-01-10 | 133.67 | 134.16 | 130.21 | 132.51 | 126.78 | 8,274 |
| 2024-01-09 | 133.69 | 134.41 | 131.35 | 133.86 | 128.07 | 3,419 |
| 2024-01-08 | 134.20 | 136.26 | 132.83 | 136.14 | 130.25 | 3,125 |
| 2024-01-05 | 135.00 | 138.03 | 133.93 | 135.98 | 130.09 | 3,313 |
| 2024-01-04 | 139.00 | 139.15 | 135.05 | 135.79 | 129.92 | 5,459 |
| 2024-01-03 | 142.90 | 142.90 | 136.90 | 140.34 | 134.27 | 7,325 |
| 2024-01-02 | 143.00 | 149.56 | 141.44 | 147.75 | 141.36 | 3,919 |
| 2023-12-29 | 148.54 | 148.81 | 142.25 | 144.79 | 138.53 | 4,207 |
| 2023-12-28 | 150.35 | 151.68 | 149.31 | 149.95 | 143.46 | 2,048 |
| 2023-12-27 | 153.19 | 153.19 | 147.77 | 148.57 | 142.14 | 2,565 |
| 2023-12-22 | 145.94 | 153.46 | 145.34 | 152.34 | 145.75 | 4,559 |
| 2023-12-21 | 146.16 | 147.23 | 143.71 | 144.60 | 138.35 | 3,142 |
| 2023-12-20 | 148.00 | 150.10 | 146.38 | 146.47 | 140.13 | 2,790 |
| 2023-12-19 | 149.10 | 151.26 | 147.61 | 149.13 | 142.68 | 5,522 |
| 2023-12-18 | 147.61 | 147.61 | 143.92 | 147.12 | 140.76 | 4,288 |
| 2023-12-15 | 145.89 | 151.00 | 145.54 | 149.24 | 142.78 | 31,798 |
| 2023-12-14 | 141.50 | 148.80 | 141.50 | 145.14 | 138.86 | 32,781 |
| 2023-12-13 | 129.80 | 135.31 | 129.36 | 134.91 | 128.69 | 28,604 |
| 2023-12-12 | 126.54 | 128.39 | 123.54 | 128.18 | 122.27 | 3,655 |
| 2023-12-11 | 123.86 | 127.00 | 120.72 | 126.33 | 120.51 | 6,503 |
| 2023-12-08 | 127.00 | 133.22 | 126.50 | 129.00 | 123.05 | 23,221 |
| 2023-12-07 | 120.50 | 126.06 | 120.50 | 124.39 | 118.65 | 27,383 |
| 2023-12-06 | 117.50 | 122.11 | 117.04 | 120.06 | 114.53 | 14,267 |
| 2023-12-05 | 118.30 | 118.45 | 112.17 | 113.07 | 107.85 | 6,646 |
| 2023-12-04 | 124.80 | 125.81 | 119.61 | 120.43 | 114.88 | 3,767 |
| 2023-12-01 | 119.63 | 125.59 | 119.20 | 124.41 | 118.68 | 11,861 |
| 2023-11-30 | 124.21 | 124.24 | 118.73 | 121.12 | 115.54 | 3,338 |
| 2023-11-29 | 127.51 | 128.35 | 121.75 | 123.97 | 118.26 | 3,703 |
| 2023-11-28 | 121.41 | 125.92 | 120.00 | 124.30 | 118.57 | 3,248 |
| 2023-11-27 | 125.47 | 125.55 | 118.33 | 122.12 | 116.49 | 3,986 |
| 2023-11-24 | 125.73 | 130.21 | 125.64 | 128.88 | 122.94 | 1,343 |
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.