Albemarle Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	189.57	198.34	189.57	198.34	188.79	12,786
2023-08-25	190.00	190.58	185.75	188.35	179.28	956
2023-08-24	192.60	192.61	189.71	190.85	181.66	541
2023-08-23	188.52	191.69	186.53	191.60	182.38	1,261
2023-08-22	190.50	190.50	185.97	186.88	177.88	1,518
2023-08-21	186.33	188.13	185.98	186.75	177.76	1,516
2023-08-18	181.00	182.61	180.79	182.43	173.65	618
2023-08-17	181.28	184.58	180.10	182.74	173.94	894
2023-08-16	182.36	186.48	180.57	183.23	174.41	1,048
2023-08-15	183.02	184.68	179.86	183.23	174.41	2,124
2023-08-14	190.00	190.00	182.25	184.11	175.24	2,097
2023-08-11	190.57	190.57	187.19	188.25	179.18	2,020
2023-08-10	195.55	195.56	191.61	191.84	182.60	1,295
2023-08-09	196.31	196.98	194.49	194.93	185.55	829
2023-08-08	197.00	197.00	191.77	194.10	184.76	840
2023-08-07	200.44	200.44	194.86	196.88	187.40	1,491
2023-08-04	201.70	205.84	199.71	201.54	191.84	12,145
2023-08-03	214.75	214.75	198.95	199.75	190.13	4,436
2023-08-02	205.58	205.58	201.00	203.37	193.58	837
2023-08-01	209.00	210.40	205.96	208.29	198.26	2,451
2023-07-31	208.15	215.32	207.06	214.39	204.07	1,136
2023-07-28	210.33	211.61	205.98	207.35	197.37	3,757
2023-07-27	209.00	217.39	206.77	208.00	197.99	581
2023-07-26	212.00	212.85	208.65	210.49	200.36	1,380
2023-07-25	212.88	217.11	212.64	213.09	202.83	1,278
2023-07-24	216.18	216.18	208.43	210.50	200.37	2,846
2023-07-21	220.34	220.34	211.71	216.35	205.93	3,843
2023-07-20	230.00	230.00	221.70	226.23	215.34	1,410
2023-07-19	236.37	236.65	231.75	231.75	220.59	1,556
2023-07-18	236.72	239.00	235.71	235.99	224.62	849
2023-07-17	234.45	238.61	234.45	238.21	226.74	1,538
2023-07-14	240.86	241.11	236.78	236.78	225.38	1,379
2023-07-13	246.00	246.00	240.35	241.67	230.03	2,087
2023-07-12	240.69	246.66	240.00	245.86	234.02	2,260
2023-07-11	244.49	247.27	238.91	238.91	227.41	2,059
2023-07-10	237.16	240.63	237.16	240.11	228.55	1,485
2023-07-07	227.00	240.00	227.00	239.14	227.62	3,449
2023-07-06	224.69	227.06	220.44	223.53	212.77	1,721
2023-07-05	228.14	232.03	226.46	229.37	218.33	1,844
2023-07-03	224.53	231.66	224.26	229.26	218.22	1,156
2023-06-30	219.49	223.02	216.67	222.57	211.85	9,120
2023-06-29	216.67	219.12	216.67	218.39	207.88	1,106
2023-06-28	225.92	225.92	218.89	219.04	208.49	1,583
2023-06-27	224.80	226.36	221.97	226.36	215.46	760
2023-06-26	225.81	227.65	224.13	224.13	213.34	1,296
2023-06-23	220.73	221.28	218.40	220.88	210.24	1,170
2023-06-22	227.01	227.01	222.80	226.69	215.77	1,412
2023-06-21	232.17	232.59	229.31	230.18	219.10	1,327
2023-06-20	228.57	229.65	225.12	229.37	218.33	1,576
2023-06-19	231.36	231.36	231.36	231.36	220.22	12
2023-06-16	230.91	230.91	227.33	227.33	216.39	79,517
2023-06-15	225.25	230.23	225.25	229.40	218.36	1,073
2023-06-14	231.16	233.52	226.07	226.22	214.95	2,013
2023-06-13	220.85	228.24	220.81	228.04	216.68	1,178
2023-06-12	220.17	220.17	217.46	219.35	208.42	466
2023-06-09	221.35	222.37	218.58	220.28	209.30	1,674
2023-06-08	218.79	220.30	216.60	217.66	206.81	954
2023-06-07	213.91	218.98	213.24	216.88	206.08	1,700
2023-06-06	203.57	214.37	203.57	211.59	201.05	1,596
2023-06-05	209.89	209.89	205.52	208.72	198.32	948

← NewerPage 14 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.