Albemarle Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	265.06	272.35	265.06	272.35	257.55	60
2022-09-06	269.15	270.06	259.91	264.98	250.58	1,589
2022-09-02	262.84	265.68	259.52	259.52	245.42	278
2022-09-01	263.78	264.27	249.73	250.10	236.51	634
2022-08-31	272.76	272.76	268.56	270.35	255.65	494
2022-08-30	286.21	286.21	273.10	274.63	259.71	376
2022-08-26	296.58	296.58	287.90	289.39	273.66	539
2022-08-25	292.15	297.02	290.35	295.06	279.03	883
2022-08-24	282.00	286.98	280.44	285.41	269.90	335
2022-08-23	277.59	283.24	275.60	279.96	264.75	87
2022-08-22	265.00	276.67	265.00	274.28	259.37	169
2022-08-19	276.31	276.31	266.30	270.96	256.24	197
2022-08-18	278.76	281.09	276.52	280.00	264.78	56
2022-08-17	275.50	282.22	274.43	275.66	260.68	547
2022-08-16	283.47	284.50	277.32	279.01	263.85	378
2022-08-15	276.57	288.74	276.53	285.00	269.51	1,296
2022-08-12	267.00	279.35	267.00	279.18	264.01	728
2022-08-11	263.72	271.71	263.50	269.13	254.51	899
2022-08-10	249.99	256.00	249.56	256.00	242.09	237
2022-08-09	244.85	246.72	242.32	246.16	232.78	222
2022-08-08	243.54	253.43	243.52	247.70	234.24	504
2022-08-05	232.23	242.60	232.23	235.77	222.96	392
2022-08-04	247.04	247.04	230.80	234.12	221.39	408
2022-08-03	246.00	246.00	234.40	238.45	225.49	221
2022-08-02	239.98	246.00	239.98	244.40	231.12	95
2022-08-01	242.50	243.71	237.59	237.59	224.68	208
2022-07-29	238.50	244.96	238.50	243.77	230.52	201
2022-07-28	237.09	238.40	235.00	236.42	223.57	110
2022-07-27	228.41	230.57	226.38	230.37	217.85	76
2022-07-26	228.27	229.00	224.57	225.84	213.57	193
2022-07-25	221.58	222.42	218.28	222.01	209.95	74
2022-07-22	228.00	228.00	220.90	220.90	208.90	63
2022-07-21	219.50	225.00	219.50	224.49	212.29	346
2022-07-20	213.78	217.40	213.71	217.40	205.59	37
2022-07-19	207.86	211.01	207.86	210.29	198.86	44
2022-07-18	205.61	207.77	205.61	206.52	195.30	198
2022-07-15	200.44	200.44	197.43	198.72	187.92	11
2022-07-14	192.67	193.29	191.54	192.88	182.40	34
2022-07-13	191.19	196.70	191.19	196.19	185.53	89
2022-07-12	197.74	198.59	194.62	198.59	187.80	173
2022-07-11	201.87	202.26	198.97	199.13	188.31	64
2022-07-08	203.55	207.97	202.39	206.86	195.62	103
2022-07-07	203.68	204.62	202.58	204.04	192.95	60
2022-07-06	194.21	201.50	194.16	195.27	184.66	178
2022-07-05	200.00	200.00	195.19	198.68	187.88	2,222
2022-07-01	205.68	205.68	201.43	204.20	193.10	128
2022-06-30	207.96	210.21	203.89	208.60	197.26	289
2022-06-29	222.16	224.11	208.84	211.29	199.80	1,488
2022-06-28	226.00	231.63	223.18	223.18	211.05	507
2022-06-27	222.57	228.46	222.24	224.21	212.03	283
2022-06-24	216.75	222.67	216.75	221.93	209.87	27
2022-06-23	217.03	219.23	209.95	209.95	198.54	11
2022-06-22	209.45	220.18	209.45	220.18	208.21	209
2022-06-21	217.15	217.67	214.02	216.71	204.93	173
2022-06-17	203.10	211.28	201.27	209.73	198.33	141
2022-06-16	209.20	209.20	199.22	199.22	188.40	424
2022-06-15	225.80	225.80	213.29	213.29	201.70	234
2022-06-14	223.46	225.86	223.46	224.83	212.61	577
2022-06-13	226.67	228.22	221.15	223.12	210.99	417
2022-06-10	237.41	240.90	235.18	237.45	224.55	177

← NewerPage 18 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.