Albemarle Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 103.75 | 111.49 | 103.70 | 110.82 | 107.25 | 12,034 |
| 2024-11-08 | 99.600 | 99.695 | 97.127 | 99.466 | 96.262 | 5,966 |
| 2024-11-07 | 95.270 | 103.86 | 94.134 | 101.26 | 97.998 | 6,411 |
| 2024-11-06 | 99.500 | 99.780 | 93.290 | 96.790 | 93.672 | 7,788 |
| 2024-11-05 | 100.46 | 100.46 | 98.554 | 98.733 | 95.552 | 10,198 |
| 2024-11-04 | 98.240 | 102.32 | 98.240 | 101.38 | 98.114 | 9,560 |
| 2024-11-01 | 95.000 | 99.240 | 94.390 | 98.870 | 95.685 | 6,882 |
| 2024-10-31 | 95.260 | 96.230 | 94.260 | 94.620 | 91.572 | 1,721 |
| 2024-10-30 | 96.410 | 98.920 | 95.800 | 96.010 | 92.917 | 4,987 |
| 2024-10-29 | 97.350 | 99.300 | 96.960 | 97.580 | 94.437 | 4,238 |
| 2024-10-28 | 93.980 | 99.500 | 93.660 | 97.320 | 94.185 | 6,049 |
| 2024-10-25 | 95.310 | 96.239 | 93.071 | 93.465 | 90.454 | 2,176 |
| 2024-10-24 | 95.450 | 95.950 | 93.291 | 94.030 | 91.001 | 3,177 |
| 2024-10-23 | 95.430 | 96.090 | 93.490 | 93.660 | 90.643 | 2,638 |
| 2024-10-22 | 93.670 | 96.340 | 93.000 | 96.340 | 93.237 | 2,978 |
| 2024-10-21 | 94.810 | 94.980 | 92.990 | 93.210 | 90.207 | 1,989 |
| 2024-10-18 | 95.900 | 97.460 | 94.750 | 95.560 | 92.482 | 1,878 |
| 2024-10-17 | 98.300 | 98.300 | 93.300 | 94.480 | 91.437 | 7,472 |
| 2024-10-16 | 97.840 | 99.550 | 95.740 | 98.220 | 95.056 | 32,654 |
| 2024-10-15 | 98.000 | 100.10 | 96.697 | 96.697 | 93.582 | 4,857 |
| 2024-10-14 | 101.27 | 101.87 | 97.860 | 99.250 | 96.053 | 5,126 |
| 2024-10-11 | 100.71 | 103.39 | 100.37 | 103.39 | 100.06 | 8,023 |
| 2024-10-10 | 101.67 | 104.68 | 101.29 | 103.17 | 99.847 | 6,205 |
| 2024-10-09 | 103.00 | 103.11 | 99.640 | 103.03 | 99.711 | 15,304 |
| 2024-10-08 | 104.25 | 104.25 | 99.250 | 99.710 | 96.498 | 6,972 |
| 2024-10-07 | 100.18 | 105.24 | 99.800 | 103.87 | 100.52 | 46,351 |
| 2024-10-04 | 99.700 | 100.62 | 98.514 | 99.890 | 96.672 | 8,428 |
| 2024-10-03 | 92.090 | 93.665 | 91.891 | 93.550 | 90.536 | 1,046 |
| 2024-10-02 | 94.320 | 95.567 | 92.710 | 93.690 | 90.672 | 3,029 |
| 2024-10-01 | 94.690 | 94.845 | 92.910 | 94.200 | 91.166 | 3,623 |
| 2024-09-30 | 96.340 | 98.210 | 94.670 | 95.020 | 91.959 | 4,303 |
| 2024-09-27 | 98.342 | 98.360 | 94.880 | 96.020 | 92.927 | 4,120 |
| 2024-09-26 | 90.600 | 94.850 | 90.600 | 93.430 | 90.420 | 9,273 |
| 2024-09-25 | 90.930 | 90.930 | 86.990 | 86.990 | 84.188 | 1,921 |
| 2024-09-24 | 89.120 | 94.700 | 89.000 | 91.490 | 88.543 | 8,833 |
| 2024-09-23 | 86.630 | 90.056 | 86.030 | 89.160 | 86.288 | 75,252 |
| 2024-09-20 | 88.470 | 88.960 | 85.490 | 85.730 | 82.968 | 2,762 |
| 2024-09-19 | 88.040 | 90.500 | 87.990 | 89.480 | 86.598 | 6,537 |
| 2024-09-18 | 90.690 | 90.690 | 86.290 | 87.750 | 84.923 | 3,383 |
| 2024-09-17 | 90.510 | 91.900 | 89.940 | 90.731 | 87.808 | 2,583 |
| 2024-09-16 | 87.990 | 90.070 | 86.930 | 89.300 | 86.423 | 4,181 |
| 2024-09-13 | 89.150 | 89.680 | 86.045 | 86.780 | 83.985 | 4,580 |
| 2024-09-12 | 89.300 | 89.800 | 86.840 | 88.566 | 85.321 | 11,179 |
| 2024-09-11 | 82.020 | 91.887 | 80.800 | 87.270 | 84.073 | 30,124 |
| 2024-09-10 | 79.000 | 79.000 | 75.530 | 77.593 | 74.750 | 11,973 |
| 2024-09-09 | 77.700 | 79.670 | 76.900 | 78.640 | 75.759 | 2,213 |
| 2024-09-06 | 81.500 | 81.500 | 76.400 | 76.840 | 74.025 | 7,484 |
| 2024-09-05 | 84.200 | 85.980 | 83.210 | 83.990 | 80.913 | 3,804 |
| 2024-09-04 | 83.460 | 87.010 | 82.630 | 84.917 | 81.806 | 2,986 |
| 2024-09-03 | 87.416 | 87.416 | 82.730 | 84.095 | 81.014 | 6,875 |
| 2024-08-30 | 93.100 | 94.680 | 89.815 | 90.100 | 86.799 | 1,685 |
| 2024-08-29 | 88.960 | 92.880 | 86.690 | 92.880 | 89.477 | 4,252 |
| 2024-08-28 | 88.050 | 88.650 | 87.370 | 88.100 | 84.872 | 2,019 |
| 2024-08-27 | 88.980 | 89.483 | 88.500 | 89.030 | 85.768 | 931 |
| 2024-08-23 | 87.830 | 90.830 | 87.270 | 90.070 | 86.770 | 7,232 |
| 2024-08-22 | 88.250 | 88.260 | 85.640 | 86.590 | 83.417 | 1,225 |
| 2024-08-21 | 85.400 | 88.430 | 85.150 | 88.080 | 84.853 | 4,345 |
| 2024-08-20 | 82.800 | 85.730 | 82.590 | 85.130 | 82.011 | 5,179 |
| 2024-08-19 | 79.790 | 83.390 | 79.180 | 82.550 | 79.525 | 3,688 |
| 2024-08-16 | 79.410 | 79.840 | 77.520 | 79.100 | 76.202 | 10,215 |
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.