Albemarle Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	171.53	182.80	171.53	179.78	169.39	143
2022-03-07	180.35	183.49	175.33	175.33	165.20	563
2022-03-04	183.00	186.68	175.48	178.87	168.54	454
2022-03-03	192.50	192.50	186.18	186.90	176.11	189
2022-03-02	189.15	191.38	185.23	191.38	180.33	287
2022-03-01	193.12	195.86	186.70	186.70	175.92	112
2022-02-28	191.83	200.40	190.55	200.36	188.79	213
2022-02-25	186.90	188.39	183.41	187.51	176.68	328
2022-02-24	172.18	182.00	171.24	179.74	169.35	782
2022-02-23	195.49	195.49	183.22	183.33	172.74	320
2022-02-22	188.50	197.44	188.50	190.81	179.79	2,158
2022-02-18	200.17	200.86	187.32	188.94	178.03	4,450
2022-02-17	218.50	220.99	200.68	202.11	190.44	118,893
2022-02-16	241.53	244.38	236.05	244.38	230.27	1,054
2022-02-15	232.10	241.26	232.10	241.09	227.17	169
2022-02-14	230.05	231.03	226.74	226.74	213.64	952
2022-02-11	232.55	236.80	228.83	229.88	216.60	267
2022-02-10	233.59	243.44	233.59	238.08	224.33	210
2022-02-09	231.71	237.59	230.00	235.34	221.75	232
2022-02-08	219.78	224.56	219.78	224.48	211.52	22
2022-02-07	217.01	222.95	216.08	221.96	209.14	134
2022-02-04	214.50	217.57	214.50	216.89	204.36	220
2022-02-03	218.45	220.41	216.08	217.93	205.34	277
2022-02-02	227.81	227.81	221.71	222.48	209.63	346
2022-02-01	226.00	229.41	219.92	223.80	210.87	228
2022-01-31	207.00	218.43	207.00	217.36	204.81	155
2022-01-28	204.00	204.83	197.90	200.01	188.46	1,529
2022-01-27	210.99	214.89	203.48	205.58	193.71	801
2022-01-26	212.00	214.19	210.48	211.67	199.45	385
2022-01-25	208.66	209.38	205.28	207.77	195.77	13
2022-01-24	204.33	207.66	199.09	202.45	190.76	724
2022-01-21	214.02	217.88	207.85	217.88	205.30	1,767
2022-01-20	219.56	224.78	214.99	224.78	211.79	352
2022-01-19	226.66	228.95	222.01	223.48	210.57	486
2022-01-18	230.97	232.19	224.92	225.99	212.94	924
2022-01-14	234.94	235.15	228.92	230.71	217.38	58
2022-01-13	244.68	246.68	238.86	238.86	225.06	412
2022-01-12	246.61	246.76	240.27	241.72	227.76	942
2022-01-11	226.40	239.36	226.40	239.36	225.54	258
2022-01-10	230.57	232.73	220.85	223.46	210.55	761
2022-01-07	234.01	237.63	233.84	236.70	223.03	841
2022-01-06	234.11	235.00	228.52	234.73	221.17	217
2022-01-05	240.34	246.61	238.82	240.55	226.66	1,310
2022-01-04	240.15	246.68	239.02	240.80	226.89	1,490
2021-12-31	234.00	236.38	234.00	234.20	220.67	3
2021-12-30	232.69	236.67	231.00	235.90	222.28	240
2021-12-29	232.75	232.75	227.65	230.12	216.83	118
2021-12-24	227.90	227.90	227.90	227.90	214.74	129
2021-12-23	226.61	228.84	224.22	228.84	215.62	1,387
2021-12-22	224.84	228.16	223.76	223.76	210.84	212
2021-12-21	223.61	223.61	220.63	222.51	209.66	652
2021-12-20	220.00	222.30	215.92	217.33	204.78	407
2021-12-17	227.38	229.19	223.44	229.19	215.95	424
2021-12-16	239.79	242.90	232.58	232.58	219.15	226
2021-12-15	229.74	236.42	227.09	233.37	219.52	790
2021-12-14	243.18	247.62	241.07	241.29	226.97	160
2021-12-13	264.71	264.71	249.37	249.37	234.58	1,267
2021-12-10	262.74	262.74	258.50	261.29	245.79	284
2021-12-09	261.52	265.01	261.23	263.81	248.16	236
2021-12-08	260.73	262.52	260.34	262.52	246.94	695

← NewerPage 20 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.