Albemarle Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	251.13	258.71	249.89	258.71	245.36	1,905
2023-03-02	246.55	249.72	242.66	249.00	236.15	1,831
2023-03-01	255.85	255.85	250.03	252.85	239.80	1,446
2023-02-28	257.65	260.76	256.49	256.49	243.26	523
2023-02-27	254.12	259.58	252.48	259.58	246.19	1,202
2023-02-24	249.62	250.44	244.70	247.83	235.04	956
2023-02-23	250.26	250.26	246.48	247.08	234.32	1,024
2023-02-22	243.14	247.43	242.69	245.23	232.58	838
2023-02-21	256.57	256.57	242.56	242.56	230.04	962
2023-02-17	278.66	278.66	254.70	256.20	242.98	972
2023-02-16	276.50	291.53	263.76	283.69	269.05	2,427
2023-02-15	269.54	270.00	268.96	270.00	256.07	298
2023-02-14	268.44	273.36	268.29	269.79	255.87	363
2023-02-13	269.39	270.80	268.82	270.20	256.26	618
2023-02-10	264.81	264.98	260.67	262.80	249.24	648
2023-02-09	271.82	276.22	271.82	271.86	257.83	563
2023-02-08	277.95	277.95	271.70	272.71	258.63	352
2023-02-07	278.09	278.76	273.70	273.70	259.58	407
2023-02-06	285.50	290.21	278.92	278.92	264.53	348
2023-02-03	287.98	290.90	286.49	287.55	272.71	543
2023-02-02	287.96	290.13	286.32	290.13	275.16	1,035
2023-02-01	281.50	283.33	280.17	282.87	268.27	904
2023-01-31	272.35	280.16	272.35	279.81	265.37	1,699
2023-01-30	276.86	276.86	273.16	273.16	259.06	227
2023-01-27	282.73	285.11	278.38	282.49	267.91	831
2023-01-26	278.41	283.09	277.66	278.86	264.47	1,005
2023-01-25	263.21	265.24	261.27	265.24	251.55	2,815
2023-01-24	257.29	261.81	253.91	261.81	248.30	850
2023-01-23	250.00	260.38	249.53	259.18	245.81	829
2023-01-20	241.42	248.59	241.42	248.59	235.76	454
2023-01-19	242.40	242.40	236.74	238.94	226.61	455
2023-01-18	245.85	251.65	245.85	247.30	234.54	1,489
2023-01-17	243.52	245.01	241.85	241.85	229.37	2,517
2023-01-13	236.27	239.61	233.88	239.61	227.25	1,043
2023-01-12	239.17	243.67	238.34	242.76	230.23	668
2023-01-11	227.76	237.15	227.76	237.15	224.91	5,871
2023-01-10	224.84	224.97	221.47	223.88	212.33	684
2023-01-09	224.72	229.49	224.68	226.50	214.81	762
2023-01-06	217.64	221.43	215.39	220.65	209.26	1,369
2023-01-05	223.66	223.66	218.39	218.94	207.64	623
2023-01-04	216.36	223.43	216.36	221.55	210.12	418
2023-01-03	216.41	216.41	209.87	211.63	200.71	2,336
2022-12-30	215.22	218.36	214.40	214.40	203.34	413
2022-12-29	220.40	221.62	220.07	220.07	208.71	482
2022-12-28	213.75	215.19	211.91	215.19	204.09	445
2022-12-23	223.40	225.37	221.95	224.62	213.02	76
2022-12-22	224.96	226.64	224.93	226.64	214.95	318
2022-12-21	233.51	236.27	228.19	236.27	224.08	622
2022-12-20	231.50	236.01	230.39	234.51	222.40	755
2022-12-19	236.48	236.48	231.50	232.65	220.64	776
2022-12-16	243.54	243.54	236.97	236.97	224.74	538
2022-12-15	241.19	245.46	238.01	240.25	227.85	1,539
2022-12-14	263.06	263.06	247.36	247.65	234.49	1,182
2022-12-13	263.91	264.51	261.33	261.33	247.44	1,258
2022-12-12	252.10	260.70	251.35	258.06	244.35	614
2022-12-09	257.15	257.15	254.70	254.70	241.17	654
2022-12-08	260.34	260.34	256.77	256.77	243.13	218
2022-12-07	260.84	264.45	259.58	259.58	245.79	254
2022-12-06	264.02	264.02	256.01	261.11	247.24	711
2022-12-05	279.66	281.33	270.44	270.92	256.53	733

← NewerPage 16 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.