Albemarle Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	126.13	126.28	120.93	126.09	120.28	2,285
2023-11-21	128.78	130.50	125.45	125.79	119.99	2,224
2023-11-20	127.43	131.40	126.20	129.46	123.49	5,142
2023-11-17	125.00	127.02	123.09	126.56	120.72	3,231
2023-11-16	126.54	126.91	120.47	122.94	117.27	5,884
2023-11-15	125.32	134.48	125.32	128.60	122.67	7,874
2023-11-14	119.19	126.21	118.79	125.44	119.66	7,637
2023-11-13	115.03	116.50	112.06	114.23	108.97	6,978
2023-11-10	114.72	117.73	113.16	116.70	111.32	9,349
2023-11-09	119.95	120.28	113.91	113.91	108.66	5,056
2023-11-08	121.71	123.35	117.97	118.38	112.92	4,730
2023-11-07	118.55	123.05	118.55	122.46	116.82	3,200
2023-11-06	128.49	128.49	118.69	118.79	113.31	21,126
2023-11-03	127.81	134.14	126.54	129.30	123.34	4,388
2023-11-02	117.00	127.00	116.38	123.61	117.91	6,010
2023-11-01	126.01	126.01	119.63	122.21	116.57	10,754
2023-10-31	126.47	127.61	123.20	125.38	119.60	1,961
2023-10-30	136.00	137.34	126.77	127.56	121.68	6,748
2023-10-27	137.38	138.06	135.00	135.24	129.01	1,002
2023-10-26	136.54	138.46	135.15	135.76	129.50	971
2023-10-25	138.55	138.55	133.43	136.76	130.45	3,737
2023-10-24	137.34	141.57	136.93	139.95	133.50	8,137
2023-10-23	136.20	138.77	134.37	136.99	130.68	9,794
2023-10-20	142.75	144.32	139.82	139.82	133.38	4,185
2023-10-19	150.51	151.61	143.27	143.47	136.85	3,569
2023-10-18	163.30	163.65	152.23	153.81	146.72	6,903
2023-10-17	166.22	172.05	165.50	169.13	161.33	4,303
2023-10-16	167.38	169.75	165.71	168.56	160.79	1,665
2023-10-13	171.84	174.80	163.56	163.56	156.02	2,465
2023-10-12	176.31	177.66	165.96	167.92	160.18	4,202
2023-10-11	162.55	166.22	162.08	163.08	155.56	1,022
2023-10-10	158.40	163.81	158.40	161.49	154.05	3,197
2023-10-09	157.43	158.98	153.35	156.64	149.42	3,859
2023-10-06	154.52	160.41	153.63	160.26	152.87	2,301
2023-10-05	157.12	157.21	152.28	154.69	147.56	1,729
2023-10-04	158.27	158.54	152.69	157.11	149.86	2,810
2023-10-03	160.02	161.30	155.26	156.04	148.85	2,148
2023-10-02	169.33	169.37	162.86	163.00	155.48	2,010
2023-09-29	175.14	176.41	170.99	170.99	163.10	2,376
2023-09-28	165.11	173.16	163.98	172.41	164.46	34,275
2023-09-27	165.11	165.37	162.41	162.53	155.03	3,113
2023-09-26	164.34	165.54	162.14	162.73	155.22	2,122
2023-09-25	166.80	167.41	164.48	166.58	158.90	2,520
2023-09-22	173.28	173.32	167.84	167.84	160.11	947
2023-09-21	174.41	174.41	167.68	169.85	162.02	2,674
2023-09-20	180.09	180.91	176.67	177.25	169.08	2,028
2023-09-19	182.00	182.00	178.53	179.88	171.58	2,147
2023-09-18	183.01	183.38	179.68	182.31	173.91	884
2023-09-15	184.85	188.09	183.31	183.38	174.93	3,967
2023-09-14	186.15	186.15	184.11	184.56	176.05	666
2023-09-13	184.51	186.69	183.53	185.82	176.87	660
2023-09-12	186.00	187.53	183.94	185.65	176.71	559
2023-09-11	186.44	189.03	185.91	188.68	179.59	1,062
2023-09-08	185.75	186.69	183.00	183.00	174.19	836
2023-09-07	186.35	188.20	184.27	186.87	177.87	1,111
2023-09-06	200.45	201.79	187.95	189.62	180.49	2,360
2023-09-05	199.48	203.55	197.42	202.78	193.02	2,144
2023-09-01	200.66	201.81	198.70	200.73	191.07	2,041
2023-08-31	199.59	199.65	198.29	198.79	189.22	559
2023-08-30	197.21	198.60	195.88	198.51	188.96	511

← NewerPage 13 of 21 · 1,238 trading daysOlder →

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.