Albemarle Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 254.78 | 261.65 | 254.78 | 261.65 | 246.12 | 129 |
| 2021-12-06 | 251.62 | 251.95 | 243.86 | 245.70 | 231.12 | 1,129 |
| 2021-12-03 | 264.00 | 264.91 | 247.40 | 250.74 | 235.86 | 909 |
| 2021-12-02 | 261.40 | 263.48 | 256.36 | 259.98 | 244.56 | 173 |
| 2021-12-01 | 269.10 | 275.38 | 265.85 | 265.85 | 250.08 | 639 |
| 2021-11-30 | 274.00 | 276.64 | 264.72 | 268.42 | 252.49 | 195 |
| 2021-11-29 | 272.18 | 276.31 | 268.82 | 276.31 | 259.92 | 391 |
| 2021-11-26 | 264.90 | 268.79 | 263.00 | 267.04 | 251.20 | 108 |
| 2021-11-24 | 272.00 | 274.69 | 268.58 | 273.55 | 257.32 | 1,946 |
| 2021-11-23 | 282.00 | 285.20 | 271.81 | 272.04 | 255.90 | 2,064 |
| 2021-11-22 | 286.62 | 291.39 | 282.09 | 285.83 | 268.87 | 769 |
| 2021-11-19 | 273.91 | 279.64 | 273.00 | 279.61 | 263.02 | 3,265 |
| 2021-11-18 | 276.78 | 277.99 | 269.67 | 273.37 | 257.15 | 829 |
| 2021-11-17 | 272.47 | 275.41 | 270.77 | 273.04 | 256.84 | 4,506 |
| 2021-11-16 | 269.56 | 271.90 | 267.75 | 271.33 | 255.23 | 795 |
| 2021-11-15 | 275.82 | 276.76 | 265.68 | 270.98 | 254.90 | 1,090 |
| 2021-11-12 | 272.49 | 275.14 | 272.07 | 275.14 | 258.82 | 399 |
| 2021-11-11 | 266.57 | 273.22 | 265.01 | 272.08 | 255.94 | 303 |
| 2021-11-10 | 269.33 | 273.26 | 264.33 | 266.61 | 250.79 | 755 |
| 2021-11-09 | 280.00 | 282.54 | 271.41 | 271.41 | 255.31 | 1,563 |
| 2021-11-08 | 275.09 | 278.43 | 273.52 | 278.09 | 261.59 | 460 |
| 2021-11-05 | 275.00 | 275.00 | 269.27 | 271.43 | 255.33 | 1,289 |
| 2021-11-04 | 273.77 | 275.00 | 266.87 | 273.48 | 257.25 | 3,070 |
| 2021-11-03 | 260.00 | 263.19 | 258.07 | 263.19 | 247.58 | 476 |
| 2021-11-02 | 257.15 | 260.40 | 251.80 | 259.84 | 244.42 | 1,406 |
| 2021-11-01 | 254.95 | 258.96 | 250.33 | 254.61 | 239.50 | 1,477 |
| 2021-10-29 | 241.07 | 247.59 | 237.13 | 246.80 | 232.16 | 802 |
| 2021-10-28 | 233.00 | 244.94 | 232.73 | 244.47 | 229.97 | 239 |
| 2021-10-27 | 236.16 | 236.93 | 231.26 | 233.05 | 219.22 | 466 |
| 2021-10-26 | 240.00 | 241.44 | 234.31 | 236.01 | 222.01 | 832 |
| 2021-10-25 | 235.39 | 242.72 | 234.03 | 239.00 | 224.82 | 563 |
| 2021-10-22 | 236.40 | 236.67 | 232.67 | 233.21 | 219.37 | 250 |
| 2021-10-21 | 234.28 | 235.19 | 231.06 | 233.65 | 219.79 | 453 |
| 2021-10-20 | 238.62 | 238.73 | 232.85 | 233.54 | 219.68 | 139 |
| 2021-10-19 | 244.02 | 244.26 | 234.32 | 235.18 | 221.23 | 650 |
| 2021-10-18 | 228.00 | 237.45 | 227.51 | 236.56 | 222.53 | 127 |
| 2021-10-15 | 233.59 | 234.34 | 228.84 | 230.18 | 216.52 | 729 |
| 2021-10-14 | 226.00 | 230.16 | 225.04 | 229.34 | 215.73 | 425 |
← NewerPage 21 of 21 · 1,238 trading days
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.