Albemarle Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	249.13	249.65	244.62	244.62	231.33	556
2022-06-08	256.82	259.55	251.53	252.76	238.65	422
2022-06-07	254.41	257.12	252.87	257.12	242.77	97
2022-06-06	254.23	258.90	253.70	258.55	244.12	344
2022-06-01	251.62	252.50	233.00	235.69	222.53	1,276
2022-05-31	263.88	267.60	254.68	262.19	247.55	2,574
2022-05-27	259.00	273.07	257.13	270.32	255.23	2,110
2022-05-26	238.50	257.28	238.50	257.15	242.80	576
2022-05-25	244.91	244.91	232.86	232.86	219.86	624
2022-05-24	244.20	248.83	238.16	247.18	233.38	534
2022-05-23	241.07	242.74	238.50	241.99	228.48	125
2022-05-20	243.12	243.12	229.04	229.04	216.25	347
2022-05-19	233.39	242.44	233.39	240.25	226.84	345
2022-05-18	237.88	243.69	236.01	238.78	225.45	413
2022-05-17	233.60	237.55	232.90	237.55	224.29	494
2022-05-16	226.08	233.17	226.00	228.85	216.08	493
2022-05-13	215.50	231.08	215.50	231.08	218.18	147
2022-05-12	212.99	217.82	205.42	209.08	197.41	321
2022-05-11	218.31	226.61	215.65	215.65	203.61	1,957
2022-05-10	226.99	226.99	214.05	218.10	205.93	701
2022-05-09	237.16	238.00	222.07	222.07	209.67	753
2022-05-06	236.00	242.42	230.20	238.50	225.19	1,738
2022-05-05	243.30	243.30	222.82	231.07	218.17	1,280
2022-05-04	211.81	212.59	205.38	205.38	193.92	506
2022-05-03	192.00	197.00	190.57	197.00	186.00	174
2022-04-28	195.94	195.94	195.94	195.94	185.00	66
2022-04-27	188.03	193.37	188.03	193.37	182.58	49
2022-04-26	192.63	192.63	191.00	191.00	180.34	41
2022-04-25	198.45	198.45	191.82	191.83	181.12	187
2022-04-22	207.00	208.88	205.81	205.81	194.32	31
2022-04-21	221.34	221.34	210.73	210.90	199.13	1,726
2022-04-20	221.83	222.58	216.85	216.85	204.75	69
2022-04-19	213.00	217.96	213.00	217.65	205.50	32
2022-04-14	211.82	212.01	211.34	211.67	199.85	127
2022-04-13	208.19	210.51	208.19	209.77	198.06	287
2022-04-12	206.00	212.59	206.00	206.38	194.86	14,150
2022-04-11	206.85	208.80	202.56	203.98	192.59	658
2022-04-08	209.08	213.25	209.08	213.00	201.11	106
2022-04-07	212.39	215.09	205.65	208.70	197.05	106,272
2022-04-06	213.39	213.90	207.81	209.93	198.21	363
2022-04-05	226.99	228.00	218.78	219.98	207.70	514
2022-04-04	223.82	226.45	220.56	223.65	211.17	512
2022-04-01	225.98	227.94	223.66	223.66	211.17	415
2022-03-31	225.19	229.72	221.96	225.64	213.04	246
2022-03-30	220.88	226.48	219.40	222.52	210.10	400
2022-03-29	218.00	220.33	214.47	219.84	207.57	64
2022-03-28	218.26	218.53	211.52	212.22	200.37	131
2022-03-25	213.23	215.56	212.76	215.56	203.53	314
2022-03-24	208.61	213.78	208.00	211.60	199.79	436
2022-03-23	206.66	206.66	206.41	206.41	194.89	746
2022-03-22	201.82	201.82	201.82	201.82	190.56	80
2022-03-21	195.03	198.28	195.03	197.88	186.83	101
2022-03-18	197.00	198.91	195.74	196.78	185.80	404
2022-03-17	189.86	195.70	187.84	195.70	184.78	33
2022-03-16	185.00	193.47	185.00	192.91	181.77	237
2022-03-15	176.53	179.68	176.53	179.51	169.14	37
2022-03-14	186.07	186.89	176.17	176.45	166.26	1,551
2022-03-11	192.00	192.00	185.96	188.37	177.49	44,974
2022-03-10	186.80	186.80	184.49	186.54	175.77	132
2022-03-09	187.26	189.94	183.76	185.66	174.94	142

← NewerPage 19 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.