Albemarle Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	204.16	210.05	202.95	209.60	199.16	1,552
2023-06-01	193.35	195.86	191.76	195.78	186.02	1,536
2023-05-31	200.09	200.51	192.96	194.79	185.09	1,938
2023-05-30	205.00	206.00	199.27	200.77	190.77	1,954
2023-05-26	208.30	208.30	201.25	201.25	191.22	1,081
2023-05-25	212.22	212.22	203.72	204.35	194.17	1,899
2023-05-24	214.29	214.29	209.53	212.33	201.75	1,294
2023-05-23	206.42	219.13	206.42	217.03	206.22	1,897
2023-05-22	209.00	210.19	206.00	207.34	197.00	694
2023-05-19	208.83	208.83	203.54	203.54	193.40	1,336
2023-05-18	211.41	212.30	209.00	209.09	198.67	1,878
2023-05-17	205.01	209.25	203.97	209.03	198.62	1,830
2023-05-16	203.75	207.16	201.71	206.15	195.88	1,388
2023-05-15	201.35	207.61	201.35	205.08	194.86	1,581
2023-05-12	198.05	200.23	195.54	195.54	185.80	6,886
2023-05-11	199.62	201.57	198.14	198.74	188.84	7,212
2023-05-10	198.97	199.36	192.75	194.26	184.58	1,981
2023-05-09	184.00	197.40	184.00	197.24	187.41	21,006
2023-05-05	181.64	184.92	179.75	179.75	170.79	3,230
2023-05-04	173.00	184.74	173.00	176.05	167.28	7,892
2023-05-03	181.88	181.88	175.88	176.08	167.30	1,462
2023-05-02	175.79	175.79	172.77	172.87	164.26	4,121
2023-04-28	183.97	185.74	183.20	184.62	175.43	575
2023-04-27	181.85	188.65	181.17	186.88	177.57	851
2023-04-26	178.96	182.43	178.96	181.97	172.90	4,748
2023-04-25	179.68	179.95	176.96	177.33	168.49	2,110
2023-04-24	178.56	184.36	178.36	184.09	174.92	3,744
2023-04-21	188.34	188.84	174.29	174.29	165.61	4,922
2023-04-20	198.12	199.76	194.90	195.58	185.83	3,874
2023-04-19	202.44	203.82	202.00	203.04	192.92	2,504
2023-04-18	210.74	211.47	203.99	203.99	193.83	4,567
2023-04-17	205.48	207.85	205.02	205.51	195.27	5,422
2023-04-14	204.59	210.50	203.72	205.03	194.81	6,315
2023-04-13	202.62	205.14	200.43	205.13	194.91	3,045
2023-04-12	203.99	205.85	202.26	204.65	194.45	10,622
2023-04-11	201.31	201.50	197.20	201.50	191.45	3,914
2023-04-06	193.23	195.43	193.20	194.50	184.81	1,307
2023-04-05	200.80	200.96	193.35	195.16	185.44	9,133
2023-04-04	217.10	217.10	207.17	211.92	201.36	5,285
2023-04-03	221.35	221.71	217.76	218.38	207.50	1,268
2023-03-31	224.05	224.05	219.98	220.89	209.88	1,724
2023-03-30	229.06	229.06	223.02	224.52	213.33	515
2023-03-29	222.25	223.55	219.41	222.81	211.70	1,476
2023-03-28	222.52	223.42	218.55	218.55	207.66	2,514
2023-03-27	220.00	220.95	216.94	220.36	209.38	2,560
2023-03-24	211.89	215.60	209.67	215.56	204.82	3,082
2023-03-23	216.11	223.94	214.94	214.94	204.23	68,715
2023-03-22	224.71	224.71	218.74	218.89	207.98	1,300
2023-03-21	213.20	223.50	213.20	223.18	212.06	65,612
2023-03-20	207.95	214.60	204.88	213.13	202.51	696
2023-03-17	213.19	213.19	207.20	207.30	196.97	102,085
2023-03-16	212.17	212.96	208.16	212.96	202.35	1,288
2023-03-15	217.68	218.56	210.98	213.97	202.92	1,920
2023-03-14	228.83	228.83	222.37	222.40	210.92	1,117
2023-03-13	219.47	229.98	217.73	224.29	212.71	1,383
2023-03-10	233.65	234.00	224.70	224.70	213.10	3,751
2023-03-09	253.17	253.17	238.98	239.01	226.68	1,546
2023-03-08	249.51	253.59	248.56	251.51	238.53	365
2023-03-07	254.43	257.08	247.68	248.46	235.64	543
2023-03-06	260.23	262.86	256.94	256.94	243.68	1,065

← NewerPage 15 of 21 · 1,230 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.