Albemarle Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	271.26	284.92	271.26	284.67	269.55	180
2022-12-01	280.25	280.25	270.98	274.83	260.23	425
2022-11-30	272.98	273.37	269.04	270.99	256.59	415
2022-11-29	269.10	274.13	268.57	272.13	257.68	394
2022-11-28	267.17	267.53	263.51	265.02	250.94	912
2022-11-25	277.42	277.77	267.18	273.00	258.50	1,425
2022-11-23	284.99	288.49	280.19	280.22	265.34	1,008
2022-11-22	283.66	283.66	278.23	280.94	266.02	3,414
2022-11-21	274.24	284.48	270.99	283.84	268.76	351
2022-11-18	281.30	281.30	274.84	277.43	262.69	790
2022-11-17	283.64	283.64	275.51	277.82	263.06	745
2022-11-16	295.36	295.96	286.12	286.78	271.55	151
2022-11-15	301.24	301.24	283.45	295.96	280.23	1,266
2022-11-14	323.80	323.80	310.96	317.89	301.01	175
2022-11-11	323.55	334.26	321.25	327.40	310.01	1,604
2022-11-10	310.00	317.33	307.03	317.15	300.30	1,102
2022-11-09	304.51	309.21	298.25	298.25	282.41	1,013
2022-11-08	290.42	311.12	289.01	305.31	289.09	2,308
2022-11-07	285.88	287.68	283.91	285.25	270.10	385
2022-11-04	284.50	285.89	278.01	284.78	269.65	347
2022-11-03	266.52	278.33	251.89	276.18	261.51	2,531
2022-11-02	276.18	278.95	266.78	274.19	259.63	1,540
2022-11-01	285.66	287.28	281.87	282.79	267.77	1,514
2022-10-31	277.88	280.43	275.75	278.68	263.88	411
2022-10-28	281.20	282.28	277.09	281.59	266.63	645
2022-10-27	284.00	284.00	274.81	282.07	267.08	565
2022-10-26	283.59	284.58	279.80	281.72	266.76	535
2022-10-25	270.29	279.67	270.05	279.17	264.34	469
2022-10-24	268.50	269.51	261.51	267.89	253.66	347
2022-10-21	255.97	270.24	255.97	270.24	255.89	151
2022-10-20	258.33	259.80	254.47	254.47	240.95	268
2022-10-19	250.00	255.44	248.07	255.30	241.74	200
2022-10-18	256.59	256.59	251.26	251.26	237.91	656
2022-10-17	247.39	250.94	245.02	247.68	234.52	282
2022-10-14	258.63	259.76	243.39	243.39	230.46	419
2022-10-13	237.50	256.73	234.87	256.73	243.09	532
2022-10-12	272.00	272.99	246.49	250.37	237.07	3,724
2022-10-11	273.51	275.83	268.57	272.88	258.39	464
2022-10-10	273.54	278.03	273.54	277.71	262.96	147
2022-10-07	277.15	280.94	266.55	270.27	255.91	2,975
2022-10-06	274.39	284.41	274.39	282.19	267.20	212
2022-10-05	280.42	280.42	273.30	273.60	259.07	697
2022-10-04	284.98	288.63	281.02	283.45	268.39	676
2022-10-03	271.54	272.54	262.55	271.71	257.28	376
2022-09-30	263.18	270.32	263.02	266.67	252.51	509
2022-09-29	273.98	275.32	263.83	263.83	249.81	698
2022-09-28	267.00	273.04	265.51	272.56	258.08	444
2022-09-27	271.19	275.61	265.03	266.98	252.80	3,886
2022-09-26	266.52	272.91	264.66	265.69	251.58	445
2022-09-23	263.26	265.75	261.98	264.29	250.25	626
2022-09-22	285.03	289.12	271.37	271.37	256.96	4,384
2022-09-21	287.65	292.55	287.45	287.45	272.18	2,568
2022-09-20	293.39	293.39	285.18	285.18	270.03	116
2022-09-16	282.05	283.97	278.03	281.12	266.19	301
2022-09-15	302.15	302.15	287.67	290.89	275.44	478
2022-09-14	296.48	307.16	296.21	304.82	288.25	1,161
2022-09-13	287.72	306.17	286.56	304.88	288.31	2,123
2022-09-12	299.80	300.39	291.89	296.50	280.39	1,803
2022-09-09	295.00	301.88	295.00	298.47	282.25	659
2022-09-08	279.20	291.96	277.69	290.71	274.91	52,327

← NewerPage 17 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.