Albemarle Corporation

Albemarle Corporation Historical Data

- CAGR 9.20%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1994			11.48% 7.38	-1.76% 7.25	11.17% 8.06	1.61% 8.19	6.11% 8.69	-13.69% 7.5	-4.13% 7.19	5.98% 7.62	-11.42% 6.75	2.81% 6.94		7.38
1995	-5.48% 6.56	8.54% 7.12	-10.39% 6.38	6.74% 6.81	11.89% 7.62	2.49% 7.81	0.00% 7.81	4.87% 8.19	14.53% 9.38	-0.75% 9.31	-1.29% 9.19	5.44% 9.69	39.63%	8.06
1996	-3.92% 9.31	3.33% 9.62	16.32% 11.19	4.47% 11.69	-3.76% 11.25	-18.93% 9.12	-8.11% 8.38	-3.82% 8.06	6.20% 8.56	-5.84% 8.06	12.41% 9.06	0.00% 9.06	-6.50%	8.80
1997	3.53% 9.38	4.58% 9.81	-8.87% 8.94	-1.45% 8.81	6.47% 9.38	12.26% 10.53	13.96% 12	2.33% 12.28	2.52% 12.59	-3.73% 12.12	3.14% 12.5	-4.48% 11.94	31.79%	9.61
1998	-7.37% 11.06	10.22% 12.19	3.53% 12.62	-1.43% 12.44	-2.25% 12.16	-9.29% 11.03	-12.42% 9.66	-12.94% 8.41	11.89% 9.41	1.28% 9.53	-2.31% 9.31	27.60% 11.88	-0.50%	10.49
1999	-2.44% 11.59	1.90% 11.81	-11.35% 10.47	5.06% 11	2.00% 11.22	3.03% 11.56	-22.40% 8.97	-3.46% 8.66	16.17% 10.06	-11.73% 8.88	9.12% 9.69	-1.03% 9.59	-19.28%	11.46
2000	-5.84% 9.03	-16.61% 7.53	37.85% 10.38	0.87% 10.47	5.06% 11	-10.18% 9.88	24.90% 12.34	0.57% 12.41	-18.69% 10.09	14.87% 11.59	-4.83% 11.03	12.24% 12.38	29.09%	12.51
2001	1.13% 12.52	-4.71% 11.93	-5.87% 11.23	4.01% 11.68	-1.97% 11.45	1.22% 11.59	-10.44% 10.38	1.83% 10.57	-10.60% 9.45	5.50% 9.97	11.74% 11.14	7.72% 12	-3.07%	13.66
2002	-2.25% 11.73	1.02% 11.85	16.29% 13.78	7.55% 14.82	7.56% 15.94	-3.51% 15.38	-3.90% 14.78	4.26% 15.41	-17.91% 12.65	11.15% 14.06	10.74% 15.57	-8.61% 14.23	18.58%	14.92
2003	-7.80% 13.12	-6.71% 12.24	-0.49% 12.18	10.84% 13.5	-0.81% 13.39	4.41% 13.98	-2.36% 13.65	2.42% 13.98	-1.79% 13.73	-2.33% 13.41	5.52% 14.15	5.87% 14.98	5.27%	16.29
2004	-1.20% 14.8	-4.59% 14.12	2.69% 14.5	0.83% 14.62	-1.57% 14.39	9.94% 15.82	-2.65% 15.4	7.99% 16.63	5.53% 17.55	2.11% 17.92	11.16% 19.92	-2.86% 19.35	29.17%	17.79
2005	-9.25% 17.56	8.20% 19	-4.32% 18.18	0.72% 18.31	3.88% 19.02	-4.10% 18.24	4.44% 19.05	-4.67% 18.16	3.80% 18.85	-6.90% 17.55	4.84% 18.4	4.18% 19.17	-0.93%	19.43
2006	14.19% 21.89	-3.02% 21.23	6.78% 22.67	5.47% 23.91	0.38% 24	-0.25% 23.94	5.30% 25.21	8.89% 27.45	-1.02% 27.17	19.65% 32.51	7.26% 34.87	2.95% 35.9	87.27%	21.22
2007	8.61% 38.99	5.10% 40.98	0.88% 41.34	2.69% 42.45	-4.26% 40.64	-5.19% 38.53	4.41% 40.23	0.60% 40.47	9.22% 44.2	8.05% 47.76	-7.58% 44.14	-6.55% 41.25	14.90%	23.17
2008	-12.12% 36.25	4.66% 37.94	-3.74% 36.52	2.44% 37.41	18.87% 44.47	-10.25% 39.91	-2.46% 38.93	2.08% 39.74	-22.40% 30.84	-21.04% 24.35	-16.51% 20.33	9.69% 22.3	-45.94%	25.30
2009	-0.22% 22.25	-13.03% 19.35	12.51% 21.77	23.20% 26.82	5.22% 28.22	-9.39% 25.57	16.19% 29.71	8.48% 32.23	7.35% 34.6	-8.73% 31.58	6.87% 33.75	7.76% 36.37	63.09%	27.63
2010	-1.79% 35.72	4.96% 37.49	13.71% 42.63	7.11% 45.66	-5.69% 43.06	-7.78% 39.71	9.85% 43.62	-8.09% 40.09	16.76% 46.81	7.09% 50.13	7.90% 54.09	3.12% 55.78	53.37%	30.17
2011	0.68% 56.16	2.49% 57.56	3.84% 59.77	18.04% 70.55	0.41% 70.84	-2.32% 69.2	-3.79% 66.58	-23.84% 50.71	-20.33% 40.4	31.91% 53.29	2.33% 54.53	-5.54% 51.51	-7.66%	32.95
2012	24.85% 64.31	3.44% 66.52	-3.91% 63.92	2.16% 65.3	-7.04% 60.7	-1.75% 59.64	-2.38% 58.22	-5.99% 54.73	-3.75% 52.68	4.61% 55.11	8.49% 59.79	3.90% 62.12	20.60%	35.98
2013	-1.30% 61.31	6.15% 65.08	-3.93% 62.52	-2.03% 61.25	9.26% 66.92	-6.92% 62.29	-0.45% 62.01	0.58% 62.37	0.91% 62.94	5.16% 66.19	3.81% 68.71	-7.74% 63.39	2.04%	39.29
2014	1.25% 64.18	2.82% 65.99	0.65% 66.42	0.93% 67.04	3.21% 69.19	3.34% 71.5	-14.21% 61.34	3.65% 63.58	-7.36% 58.9	-0.88% 58.38	1.13% 59.04	1.85% 60.13	-5.14%	42.90
2015	-19.74% 48.26	17.22% 56.57	-6.59% 52.84	12.98% 59.7	0.75% 60.15	-8.11% 55.27	-1.94% 54.2	-16.59% 45.21	-2.46% 44.1	21.36% 53.52	0.07% 53.56	4.57% 56.01	-6.85%	46.85
2016	-6.02% 52.64	6.80% 56.22	13.71% 63.93	3.49% 66.16	18.65% 78.5	1.03% 79.31	6.13% 84.17	-4.99% 79.97	6.90% 85.49	-2.27% 83.55	5.06% 87.78	-1.94% 86.08	53.69%	51.16
2017	7.62% 92.64	9.57% 101.51	4.07% 105.64	3.10% 108.91	4.31% 113.6	-7.10% 105.54	9.72% 115.8	0.40% 116.26	17.25% 136.31	3.36% 140.89	-4.66% 134.32	-4.79% 127.89	48.57%	55.87
2018	-12.75% 111.59	-10.00% 100.43	-7.66% 92.74	4.55% 96.96	-3.60% 93.47	0.92% 94.33	-0.14% 94.2	1.40% 95.52	4.46% 99.78	-0.56% 99.22	-2.92% 96.32	-19.99% 77.07	-39.74%	61.01
2019	4.75% 80.73	13.08% 91.29	-10.20% 81.98	-8.44% 75.06	-15.67% 63.3	11.23% 70.41	3.62% 72.96	-15.39% 61.73	12.62% 69.52	-12.63% 60.74	7.64% 65.38	11.72% 73.04	-5.23%	66.62
2020	9.91% 80.28	1.96% 81.85	-31.13% 56.37	8.98% 61.43	24.56% 76.52	0.90% 77.21	6.80% 82.46	10.37% 91.01	-1.90% 89.28	4.40% 93.21	45.87% 135.97	8.49% 147.52	101.97%	72.75
2021	10.26% 162.66	-3.35% 157.21	-7.06% 146.11	15.10% 168.17	-0.65% 167.08	0.83% 168.46	22.31% 206.04	14.90% 236.74	-7.51% 218.97	14.39% 250.47	6.40% 266.49	-12.28% 233.77	58.47%	79.44
2022	-5.57% 220.74	-11.26% 195.89	12.89% 221.15	-12.81% 192.83	35.05% 260.42	-19.75% 208.98	16.91% 244.31	9.68% 267.96	-1.31% 264.44	5.83% 279.87	-0.67% 277.99	-21.99% 216.86	-7.23%	86.75
2023	29.78% 281.45	-9.64% 254.31	-13.08% 221.04	-16.10% 185.46	4.35% 193.53	15.27% 223.09	-4.85% 212.28	-6.39% 198.71	-14.43% 170.04	-25.44% 126.78	-4.35% 121.27	19.14% 144.48	-33.38%	94.73
2024	-20.58% 114.74	20.14% 137.85	-4.43% 131.74	-8.68% 120.31	1.90% 122.59	-22.08% 95.52	-1.94% 93.67	-3.65% 90.25	4.94% 94.71	0.02% 94.73	15.64% 109.55		-24.18%	103.45

Data Source: Yahoo

Performance

Today’s Low

106.04

Today’s High

110.18

52W Low

71.97

52W High

153.54

Today Open

105.95

Prev. Close

106.45

Volume

2031778

Albemarle Corporation historical chart

52-Week Range

71.97 - 153.54

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NYQ

Message Board Id

finmb_18671

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EST

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

106.04 - 110.1799

Financial Currency

USD

Regular Market Time

11/21/2024 2:30:02 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

ALB

Albemarle Corporation Dividend History

Type	Amount	Ex Date
Cash Dividend	0.41	13 Sep 2024
Cash Dividend	0.40	15 Jun 2023
Cash Dividend	0.40	16 Mar 2023
Cash Dividend	0.40	15 Dec 2022
Cash Dividend	0.40	15 Sep 2022
Cash Dividend	0.40	09 Jun 2022
Cash Dividend	0.40	17 Mar 2022
Cash Dividend	0.39	16 Dec 2021
Cash Dividend	0.39	16 Sep 2021
Cash Dividend	0.39	10 Jun 2021
Cash Dividend	0.39	11 Mar 2021
Cash Dividend	0.38	10 Dec 2020
Cash Dividend	0.38	17 Sep 2020
Cash Dividend	0.38	11 Jun 2020
Cash Dividend	0.38	12 Mar 2020
Cash Dividend	0.37	12 Dec 2019
Cash Dividend	0.37	12 Sep 2019
Cash Dividend	0.37	13 Jun 2019
Cash Dividend	0.37	14 Mar 2019
Cash Dividend	0.34	13 Dec 2018
Cash Dividend	0.34	13 Sep 2018
Cash Dividend	0.34	14 Jun 2018
Cash Dividend	0.34	14 Mar 2018
Cash Dividend	0.32	14 Dec 2017
Cash Dividend	0.32	14 Sep 2017
Cash Dividend	0.32	13 Jun 2017
Cash Dividend	0.32	13 Mar 2017
Cash Dividend	0.31	13 Dec 2016
Cash Dividend	0.31	13 Sep 2016
Cash Dividend	0.31	13 Jun 2016
Cash Dividend	0.31	14 Mar 2016
Cash Dividend	0.29	11 Dec 2015
Cash Dividend	0.29	14 Sep 2015
Cash Dividend	0.29	12 Jun 2015
Cash Dividend	0.29	12 Mar 2015
Cash Dividend	0.28	11 Dec 2014
Cash Dividend	0.28	11 Sep 2014
Cash Dividend	0.28	11 Jun 2014
Cash Dividend	0.00	05 Jun 2014
Cash Dividend	0.00	20 May 2014
Cash Dividend	0.00	16 May 2014
Cash Dividend	0.00	02 Apr 2014
Cash Dividend	0.28	12 Mar 2014
Cash Dividend	0.24	11 Dec 2013
Cash Dividend	0.24	11 Sep 2013
Cash Dividend	0.24	12 Jun 2013
Cash Dividend	0.24	13 Mar 2013
Cash Dividend	0.20	12 Dec 2012
Cash Dividend	0.20	12 Sep 2012
Cash Dividend	0.20	13 Jun 2012
Cash Dividend	0.20	13 Mar 2012
Cash Dividend	0.17	13 Dec 2011
Cash Dividend	0.17	13 Sep 2011
Cash Dividend	0.17	13 Jun 2011
Cash Dividend	0.17	11 Mar 2011
Cash Dividend	0.14	13 Dec 2010
Cash Dividend	0.14	13 Sep 2010
Cash Dividend	0.14	11 Jun 2010
Cash Dividend	0.14	11 Mar 2010
Cash Dividend	0.12	11 Dec 2009
Cash Dividend	0.12	11 Sep 2009
Cash Dividend	0.12	11 Jun 2009
Cash Dividend	0.12	11 Mar 2009
Cash Dividend	0.12	11 Dec 2008
Cash Dividend	0.12	11 Sep 2008
Cash Dividend	0.12	11 Jun 2008
Cash Dividend	0.12	12 Mar 2008
Cash Dividend	0.10	12 Dec 2007
Cash Dividend	0.10	12 Sep 2007
Cash Dividend	0.10	13 Jun 2007
Cash Dividend	0.10	13 Mar 2007
Cash Dividend	0.09	13 Dec 2006
Cash Dividend	0.09	13 Sep 2006
Cash Dividend	0.08	13 Jun 2006
Cash Dividend	0.08	13 Mar 2006
Cash Dividend	0.08	13 Dec 2005
Cash Dividend	0.08	13 Sep 2005
Cash Dividend	0.08	13 Jun 2005
Cash Dividend	0.08	11 Mar 2005
Cash Dividend	0.08	13 Dec 2004
Cash Dividend	0.07	13 Sep 2004
Cash Dividend	0.07	14 Jun 2004
Cash Dividend	0.07	15 Mar 2004
Cash Dividend	0.07	11 Dec 2003
Cash Dividend	0.07	11 Sep 2003
Cash Dividend	0.07	11 Jun 2003
Cash Dividend	0.07	12 Mar 2003
Cash Dividend	0.07	11 Dec 2002
Cash Dividend	0.07	11 Sep 2002
Cash Dividend	0.06	12 Jun 2002
Cash Dividend	0.06	13 Mar 2002
Cash Dividend	0.06	12 Dec 2001
Cash Dividend	0.06	17 Sep 2001
Cash Dividend	0.13	12 Sep 2001
Cash Dividend	0.06	13 Jun 2001
Cash Dividend	0.06	13 Mar 2001
Cash Dividend	0.06	13 Dec 2000
Cash Dividend	0.05	13 Sep 2000
Cash Dividend	0.05	13 Jun 2000
Cash Dividend	0.05	13 Mar 2000
Cash Dividend	0.05	13 Dec 1999
Cash Dividend	0.05	13 Sep 1999
Cash Dividend	0.05	11 Jun 1999
Cash Dividend	0.05	11 Mar 1999
Cash Dividend	0.19	29 Dec 1998
Cash Dividend	0.05	11 Dec 1998
Cash Dividend	0.05	11 Sep 1998
Cash Dividend	0.05	11 Jun 1998
Cash Dividend	0.05	12 Mar 1998
Cash Dividend	0.05	11 Dec 1997
Cash Dividend	0.05	11 Sep 1997
Cash Dividend	0.04	12 Jun 1997
Cash Dividend	0.04	06 Mar 1997
Cash Dividend	0.04	12 Dec 1996
Cash Dividend	0.04	12 Sep 1996
Cash Dividend	0.03	12 Jun 1996
Cash Dividend	0.03	06 Mar 1996
Cash Dividend	0.03	13 Dec 1995
Cash Dividend	0.03	13 Sep 1995
Cash Dividend	0.03	13 Jun 1995
Cash Dividend	0.03	09 Mar 1995
Cash Dividend	0.03	09 Dec 1994
Cash Dividend	0.03	09 Sep 1994
Cash Dividend	0.03	09 Jun 1994
Cash Dividend	0.03	17 Mar 1994

Data Source: Yahoo

Albemarle Corporation Split History

Bonus	Ratio	Ex Date
Split	2:1	02 Mar 2007

Data Source: Yahoo

Albemarle Corporation Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
20 Nov 2024	109.55	105.95	110.18	105.95	3.10	2.91%
19 Nov 2024	106.45	107.00	107.75	103.79	2.42	2.33%
18 Nov 2024	104.03	103.13	104.92	102.23	0.50	0.48%
15 Nov 2024	103.53	102.00	103.63	99.58	1.43	1.40%
14 Nov 2024	102.10	108.39	109.16	101.22	-6.09	-5.63%
13 Nov 2024	108.19	108.26	111.39	107.40	5.39	5.24%
12 Nov 2024	102.80	106.59	108.13	102.71	-7.69	-6.96%
11 Nov 2024	110.49	104.68	111.59	103.91	9.65	9.57%
08 Nov 2024	100.84	98.78	100.92	97.07	0.91	0.91%
07 Nov 2024	99.93	97.40	103.86	94.39	3.35	3.47%
06 Nov 2024	96.58	96.00	97.37	93.30	-3.20	-3.21%
05 Nov 2024	99.78	100.04	100.44	98.30	-0.79	-0.79%
04 Nov 2024	100.57	99.50	102.60	98.82	2.33	2.37%
01 Nov 2024	98.24	95.00	99.40	94.38	3.51	3.71%
31 Oct 2024	94.73	95.52	96.69	94.16	-0.79	-0.83%
30 Oct 2024	95.52	96.41	99.00	95.40	-1.13	-1.17%
29 Oct 2024	96.65	97.35	99.38	96.62	-1.49	-1.52%
28 Oct 2024	98.14	93.90	99.50	93.67	4.63	4.95%
25 Oct 2024	93.51	95.24	96.20	93.07	-1.64	-1.72%
24 Oct 2024	95.15	95.45	96.10	93.14	1.19	1.27%
23 Oct 2024	93.96	95.04	96.31	93.44	-2.50	-2.59%
22 Oct 2024	96.46	93.67	96.88	92.94	2.62	2.79%
21 Oct 2024	93.84	94.50	94.95	92.99	-1.30	-1.37%
18 Oct 2024	95.14	96.71	97.64	94.45	0.47	0.50%
17 Oct 2024	94.67	97.49	97.81	93.20	-3.58	-3.64%
16 Oct 2024	98.25	97.84	99.67	96.63	2.51	2.62%
15 Oct 2024	95.74	97.60	100.08	95.57	-3.86	-3.88%
14 Oct 2024	99.60	101.17	102.00	98.00	-2.42	-2.37%
11 Oct 2024	102.02	100.65	103.42	100.33	-0.94	-0.91%
10 Oct 2024	102.96	101.31	104.68	101.11	1.04	1.02%
09 Oct 2024	101.92	102.19	103.38	99.76	1.66	1.66%
08 Oct 2024	100.26	99.85	101.50	98.95	-4.21	-4.03%
07 Oct 2024	104.47	99.88	105.24	99.59	2.38	2.33%
04 Oct 2024	102.09	99.20	102.10	98.40	7.78	8.25%
03 Oct 2024	94.31	92.05	95.00	91.90	0.24	0.26%
02 Oct 2024	94.07	94.39	95.63	92.56	-0.25	-0.27%
01 Oct 2024	94.32	94.16	94.95	92.71	-0.39	-0.41%
30 Sep 2024	94.71	96.19	98.10	94.20	-1.34	-1.40%
27 Sep 2024	96.05	97.20	98.25	94.82	0.88	0.92%
26 Sep 2024	95.17	92.00	95.53	90.51	8.59	9.92%
25 Sep 2024	86.58	90.62	90.84	86.45	-3.88	-4.29%
24 Sep 2024	90.46	92.70	94.85	90.46	1.75	1.97%
23 Sep 2024	88.71	87.33	90.27	85.93	2.68	3.12%
20 Sep 2024	86.03	88.47	88.97	85.45	-3.30	-3.69%
19 Sep 2024	89.33	90.20	90.37	87.84	2.74	3.16%
18 Sep 2024	86.59	90.56	90.74	86.10	-3.23	-3.60%
17 Sep 2024	89.82	90.51	91.90	89.76	0.47	0.53%
16 Sep 2024	89.35	87.99	90.12	86.97	1.91	2.18%
13 Sep 2024	87.44	88.90	89.81	85.87	-1.06	-1.20%
12 Sep 2024	88.50	89.30	89.87	86.74	-0.80	-0.90%
11 Sep 2024	89.30	90.21	91.81	84.75	10.68	13.58%
10 Sep 2024	78.62	78.01	78.69	75.44	0.21	0.27%
09 Sep 2024	78.41	78.00	79.76	76.77	1.51	1.96%
06 Sep 2024	76.90	81.24	81.46	75.36	-5.70	-6.90%
05 Sep 2024	82.60	84.82	85.21	82.51	-2.15	-2.54%
04 Sep 2024	84.75	83.13	87.19	83.13	0.63	0.75%
03 Sep 2024	84.12	87.30	88.00	82.73	-6.13	-6.79%
30 Aug 2024	90.25	93.00	94.69	89.53	-1.40	-1.53%
29 Aug 2024	91.65	88.96	93.00	86.79	3.65	4.15%
28 Aug 2024	88.00	88.05	88.67	87.55	-0.98	-1.10%
27 Aug 2024	88.98	88.98	89.74	88.54	0.04	0.04%
26 Aug 2024	88.94	91.26	91.68	88.38	-1.56	-1.72%
23 Aug 2024	90.50	87.83	90.83	87.00	3.62	4.17%
22 Aug 2024	86.88	87.89	87.89	85.59	-1.72	-1.94%
21 Aug 2024	88.60	85.60	88.85	84.91	4.38	5.20%
20 Aug 2024	84.22	82.80	85.85	82.60	1.44	1.74%
19 Aug 2024	82.78	79.75	83.37	79.24	3.41	4.30%
16 Aug 2024	79.37	78.95	79.88	77.49	0.23	0.29%
15 Aug 2024	79.14	74.15	79.31	73.59	6.29	8.63%
14 Aug 2024	72.85	77.00	77.00	71.97	-4.37	-5.66%
13 Aug 2024	77.22	76.90	77.93	75.46	1.22	1.61%
12 Aug 2024	76.00	81.58	81.66	74.82	-5.65	-6.92%
09 Aug 2024	81.65	82.27	82.61	80.00	-0.18	-0.22%
08 Aug 2024	81.83	80.00	83.31	79.09	2.77	3.50%
07 Aug 2024	79.06	82.24	84.47	79.00	-0.47	-0.59%
06 Aug 2024	79.53	84.05	84.11	79.46	-3.99	-4.78%
05 Aug 2024	83.52	80.30	85.44	79.90	-3.47	-3.99%
02 Aug 2024	86.99	88.79	88.79	82.25	-6.18	-6.63%
01 Aug 2024	93.17	94.00	99.47	91.88	-0.50	-0.53%
31 Jul 2024	93.67	91.92	95.95	91.77	1.16	1.25%
30 Jul 2024	92.51	91.03	93.16	90.48	0.84	0.92%
29 Jul 2024	91.67	91.41	92.45	90.28	-1.13	-1.22%
26 Jul 2024	92.80	92.54	93.16	90.60	1.80	1.98%
25 Jul 2024	91.00	90.55	94.72	90.20	0.12	0.13%
24 Jul 2024	90.88	91.00	93.17	90.75	-0.60	-0.66%
23 Jul 2024	91.48	92.38	93.04	91.06	-2.09	-2.23%
22 Jul 2024	93.57	93.13	93.99	91.40	1.48	1.61%
19 Jul 2024	92.09	92.74	92.93	90.02	-1.72	-1.83%
18 Jul 2024	93.81	94.61	98.22	93.45	-1.27	-1.34%
17 Jul 2024	95.08	97.31	99.26	92.65	-2.63	-2.69%
16 Jul 2024	97.71	95.36	98.09	94.27	2.22	2.32%
15 Jul 2024	95.49	93.60	96.95	93.12	-2.38	-2.43%
12 Jul 2024	97.87	98.98	99.70	96.83	-0.08	-0.08%
11 Jul 2024	97.95	98.36	100.20	96.91	1.05	1.08%
10 Jul 2024	96.90	91.04	97.30	90.75	6.43	7.11%
09 Jul 2024	90.47	96.85	98.02	90.32	-8.68	-8.75%
08 Jul 2024	99.15	99.15	101.65	99.11	0.80	0.81%
05 Jul 2024	98.35	98.78	100.34	97.11	-1.74	-1.74%
03 Jul 2024	100.09	98.10	101.38	97.00	3.03	3.12%
02 Jul 2024	97.06	98.81	102.56	96.00	-0.35	-0.36%
01 Jul 2024	97.41	95.25	97.44	94.82	1.89	1.98%
28 Jun 2024	95.52	96.50	96.60	93.54	-0.75	-0.78%
27 Jun 2024	96.27	98.48	99.10	94.88	-4.01	-4.00%
26 Jun 2024	100.28	95.52	100.63	95.03	7.51	8.10%
25 Jun 2024	92.77	95.20	96.11	92.61	-3.63	-3.77%
24 Jun 2024	96.40	93.55	96.53	93.19	1.74	1.84%
21 Jun 2024	94.66	93.00	96.00	92.29	0.87	0.93%
20 Jun 2024	93.79	97.70	97.99	93.73	-5.75	-5.78%
18 Jun 2024	99.54	100.36	102.50	98.70	-1.09	-1.08%
17 Jun 2024	100.63	102.74	104.16	98.95	-2.88	-2.78%
14 Jun 2024	103.51	107.10	108.59	103.32	-4.72	-4.36%
13 Jun 2024	108.23	111.60	113.29	107.67	-4.42	-3.92%
12 Jun 2024	112.65	117.00	118.80	111.78	-1.32	-1.16%
11 Jun 2024	113.97	113.54	114.16	112.14	-0.09	-0.08%
10 Jun 2024	114.06	114.00	114.89	112.42	-0.88	-0.77%
07 Jun 2024	114.94	116.78	117.56	114.23	-3.24	-2.74%
06 Jun 2024	118.18	117.00	118.52	114.43	-0.47	-0.40%
05 Jun 2024	118.65	119.06	120.28	117.48	0.34	0.29%
04 Jun 2024	118.31	119.75	120.63	118.04	-2.58	-2.13%
03 Jun 2024	120.89	124.84	124.84	119.79	-1.70	-1.39%
31 May 2024	122.59	124.19	125.30	120.21	-1.19	-0.96%
30 May 2024	123.78	123.57	125.94	123.32	0.34	0.28%
29 May 2024	123.44	124.71	126.36	123.41	-4.32	-3.38%
28 May 2024	127.76	128.28	129.50	125.90	0.17	0.13%
24 May 2024	127.59	123.96	127.70	123.64	4.64	3.77%
23 May 2024	122.95	126.76	126.76	122.67	-3.53	-2.79%
22 May 2024	126.48	124.00	128.35	122.80	-0.16	-0.13%
21 May 2024	126.64	128.83	130.80	126.64	-3.51	-2.70%
20 May 2024	130.15	131.00	131.00	126.30	-0.97	-0.74%
17 May 2024	131.12	129.67	134.75	129.25	1.93	1.49%
16 May 2024	129.19	128.61	130.44	126.75	1.62	1.27%
15 May 2024	127.57	137.26	137.50	126.65	-7.89	-5.82%
14 May 2024	135.46	133.00	137.00	132.87	3.95	3.00%
13 May 2024	131.51	131.11	134.29	130.47	1.89	1.46%
10 May 2024	129.62	133.90	133.90	129.06	-3.93	-2.94%
09 May 2024	133.55	131.21	133.89	129.50	3.09	2.37%
08 May 2024	130.46	128.11	130.88	126.80	-1.09	-0.83%
07 May 2024	131.55	130.35	135.75	130.01	0.77	0.59%
06 May 2024	130.78	130.48	131.50	127.65	2.68	2.09%
03 May 2024	128.10	128.10	130.93	127.38	2.80	2.23%
02 May 2024	125.30	117.50	127.48	117.35	6.30	5.29%
01 May 2024	119.00	120.52	123.06	117.74	-1.31	-1.09%
30 Apr 2024	120.31	122.99	124.43	119.62	-5.42	-4.31%
29 Apr 2024	125.73	122.50	125.89	122.19	8.85	7.57%
26 Apr 2024	116.88	116.01	118.07	114.83	1.90	1.65%
25 Apr 2024	114.98	113.53	115.53	111.05	-0.29	-0.25%
24 Apr 2024	115.27	114.30	115.73	112.18	1.06	0.93%
23 Apr 2024	114.21	111.25	115.93	110.28	1.92	1.71%
22 Apr 2024	112.29	111.77	113.78	108.30	0.14	0.12%
19 Apr 2024	112.15	111.68	114.75	111.27	0.35	0.31%
18 Apr 2024	111.80	114.62	114.93	110.51	-2.59	-2.26%
17 Apr 2024	114.39	115.35	117.91	114.33	0.28	0.25%
16 Apr 2024	114.11	116.88	119.05	113.89	-6.39	-5.30%
15 Apr 2024	120.50	123.66	124.74	119.90	-2.08	-1.70%
12 Apr 2024	122.58	129.88	130.86	122.11	-7.73	-5.93%
11 Apr 2024	130.31	129.29	130.83	125.10	2.66	2.08%
10 Apr 2024	127.65	129.35	131.74	125.41	-1.51	-1.17%
09 Apr 2024	129.16	132.92	133.72	127.38	-2.53	-1.92%
08 Apr 2024	131.69	125.19	133.09	124.51	8.24	6.67%
05 Apr 2024	123.45	120.24	123.74	119.64	2.33	1.92%
04 Apr 2024	121.12	130.41	131.01	120.92	-7.75	-6.01%
03 Apr 2024	128.87	127.29	129.99	125.40	2.39	1.89%
02 Apr 2024	126.48	127.05	127.79	124.90	-2.70	-2.09%
01 Apr 2024	129.18	132.00	132.80	126.88	-2.56	-1.94%
28 Mar 2024	131.74	128.98	132.42	127.27	2.94	2.28%
27 Mar 2024	128.80	119.65	129.02	119.64	9.79	8.23%
26 Mar 2024	119.01	119.25	120.54	117.28	0.66	0.56%
25 Mar 2024	118.35	120.58	122.23	118.25	-2.51	-2.08%
22 Mar 2024	120.86	121.99	125.13	120.79	-4.00	-3.20%
21 Mar 2024	124.86	125.85	127.57	124.12	0.41	0.33%
20 Mar 2024	124.45	120.27	126.73	119.50	3.91	3.24%
19 Mar 2024	120.54	121.50	123.36	120.25	-4.04	-3.24%
18 Mar 2024	124.58	123.73	125.74	120.50	2.44	2.00%
15 Mar 2024	122.14	119.00	123.00	116.77	2.25	1.88%
14 Mar 2024	119.89	122.50	123.25	119.13	-5.90	-4.69%
13 Mar 2024	125.79	122.88	126.90	122.22	1.86	1.50%
12 Mar 2024	123.93	127.07	128.50	121.34	-0.82	-0.66%
11 Mar 2024	124.75	119.37	125.84	119.37	6.42	5.43%
08 Mar 2024	118.33	123.31	124.25	118.00	-4.33	-3.53%
07 Mar 2024	122.66	119.05	123.29	118.29	3.07	2.57%
06 Mar 2024	119.59	110.28	119.83	110.28	10.19	9.31%
05 Mar 2024	109.40	122.06	122.44	106.69	-23.80	-17.87%
04 Mar 2024	133.20	140.15	140.22	133.12	-9.60	-6.72%
01 Mar 2024	142.80	138.38	143.19	137.88	4.95	3.59%
29 Feb 2024	137.85	136.54	140.64	135.76	5.79	4.38%
28 Feb 2024	132.06	130.66	133.75	129.98	3.47	2.70%
27 Feb 2024	128.59	127.44	130.32	126.50	7.07	5.82%
26 Feb 2024	121.52	120.00	124.25	118.75	0.87	0.72%
23 Feb 2024	120.65	118.48	122.05	115.92	2.47	2.09%
22 Feb 2024	118.18	117.95	120.40	116.76	-0.37	-0.31%
21 Feb 2024	118.55	115.20	120.57	114.06	3.73	3.25%
20 Feb 2024	114.82	122.10	122.10	113.40	-7.77	-6.34%
16 Feb 2024	122.59	118.87	125.85	118.77	5.09	4.33%
15 Feb 2024	117.50	112.00	124.18	112.00	3.11	2.72%
14 Feb 2024	114.39	113.73	114.50	111.68	2.19	1.95%
13 Feb 2024	112.20	114.00	114.82	111.17	-7.89	-6.57%
12 Feb 2024	120.09	115.75	122.65	115.66	4.31	3.72%
09 Feb 2024	115.78	113.50	116.19	113.13	1.45	1.27%
08 Feb 2024	114.33	114.07	115.34	112.28	-0.72	-0.63%
07 Feb 2024	115.05	114.13	115.99	111.50	2.03	1.80%
06 Feb 2024	113.02	109.80	114.03	109.60	4.29	3.95%
05 Feb 2024	108.73	111.78	112.70	108.39	-5.52	-4.83%
02 Feb 2024	114.25	114.34	115.58	112.50	-2.53	-2.17%
01 Feb 2024	116.78	117.00	118.10	113.29	2.04	1.78%
31 Jan 2024	114.74	119.25	120.10	114.48	-5.57	-4.63%
30 Jan 2024	120.31	121.27	122.99	118.80	-2.89	-2.35%
29 Jan 2024	123.20	118.65	123.28	117.38	3.36	2.80%
26 Jan 2024	119.84	120.07	122.13	119.00	1.39	1.17%
25 Jan 2024	118.45	122.00	123.37	115.96	-3.24	-2.66%
24 Jan 2024	121.69	125.35	126.08	120.02	-0.90	-0.73%
23 Jan 2024	122.59	123.92	127.24	120.82	1.84	1.52%
22 Jan 2024	120.75	113.78	122.79	113.00	5.62	4.88%
19 Jan 2024	115.13	118.08	118.09	112.29	-2.86	-2.42%
18 Jan 2024	117.99	121.09	121.37	115.12	-2.71	-2.25%
17 Jan 2024	120.70	123.02	124.61	120.24	-5.25	-4.17%
16 Jan 2024	125.95	125.50	127.05	123.84	-0.10	-0.08%
12 Jan 2024	126.05	128.79	130.12	125.65	-2.60	-2.02%
11 Jan 2024	128.65	132.74	133.18	127.93	-4.29	-3.23%
10 Jan 2024	132.94	131.79	134.09	130.12	-0.73	-0.55%
09 Jan 2024	133.67	133.99	135.12	131.10	-2.91	-2.13%
08 Jan 2024	136.58	134.20	136.99	132.75	0.75	0.55%
05 Jan 2024	135.83	135.42	138.22	133.95	-0.10	-0.07%
04 Jan 2024	135.93	141.08	141.08	135.03	-4.25	-3.03%
03 Jan 2024	140.18	142.59	142.90	136.70	-6.71	-4.57%
02 Jan 2024	146.89	143.00	149.61	141.26	2.41	1.67%
29 Dec 2023	144.48	149.03	149.03	142.15	-4.95	-3.31%
28 Dec 2023	149.43	149.30	151.79	149.00	0.11	0.07%
27 Dec 2023	149.32	153.19	153.21	147.23	-3.07	-2.01%
26 Dec 2023	152.39	152.09	153.09	149.10	2.30	1.53%
22 Dec 2023	150.09	145.94	153.54	145.45	4.64	3.19%
21 Dec 2023	145.45	146.12	147.33	143.48	2.92	2.05%
20 Dec 2023	142.53	148.62	150.07	141.77	-6.40	-4.30%
19 Dec 2023	148.93	148.42	151.29	147.53	3.02	2.07%
18 Dec 2023	145.91	147.14	147.42	143.92	-1.15	-0.78%
15 Dec 2023	147.06	147.16	151.23	145.51	1.17	0.80%
14 Dec 2023	145.89	143.50	148.77	143.35	5.83	4.16%
13 Dec 2023	140.06	129.36	140.81	129.34	12.12	9.47%
12 Dec 2023	127.94	126.54	128.63	123.45	1.40	1.11%
11 Dec 2023	126.54	124.00	127.04	120.75	-1.45	-1.13%
08 Dec 2023	127.99	129.00	133.25	127.73	2.64	2.11%
07 Dec 2023	125.35	121.23	126.08	120.95	7.05	5.96%
06 Dec 2023	118.30	117.50	122.17	116.71	5.04	4.45%
05 Dec 2023	113.26	116.22	116.95	112.12	-6.72	-5.60%
04 Dec 2023	119.98	123.90	125.96	119.21	-6.18	-4.90%
01 Dec 2023	126.16	119.72	126.22	119.20	4.89	4.03%
30 Nov 2023	121.27	124.21	124.21	118.80	-2.11	-1.71%
29 Nov 2023	123.38	126.46	128.45	121.63	-0.53	-0.43%
28 Nov 2023	123.91	121.50	125.95	120.17	3.13	2.59%
27 Nov 2023	120.78	125.40	125.79	118.32	-8.09	-6.28%
24 Nov 2023	128.87	125.24	130.28	125.20	2.28	1.80%
22 Nov 2023	126.59	126.13	126.63	121.00	0.46	0.36%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	37.58
52-Week Low Change %	0.52%
52-Week High Change	-43.99
52-Week High Change %	-0.29%

Stock Price Average

50 Day Average	96.99
50 Day Average Change	12.56
50 Day Average Change %	0.13%
200 Day Average	106.27
200 Day Average Change	3.28
200 Day Average Change %	0.03%

Share Statistics

Avg Vol (3 month)	2517098
Avg Vol (10 day)	2728550
Shares Out standing	117540000

Albemarle Corporation Financials

Annualy

Quarterly

	2019-12-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-09-30
Beginning Cash Position		613110000.0	746724000.0	439272000.0	1499142000.0	1601668000.0
Capital Expenditure		-850477000.0	-953667000.0	-1261646000.0	-2149281000.0	-2014150000.0
Capital Expenditure Reported		-850477000.0	-953667000.0	-1261646000.0	-2149281000.0	-2014150000.0
Cash Dividends Paid		-161818000.0	-177853000.0	-184429000.0	-187188000.0	-268925000.0
Cash Flow From Continuing Financing Activities		177261000.0	50212000.0	611887000.0	623911000.0	1731620000.0
Cash Flow From Continuing Investing Activities		-863573000.0	-666590000.0	-1422649000.0	-2781160000.0	-2312157000.0
Cash Flow From Continuing Operating Activities		798914000.0	344257000.0	1907849000.0	1325321000.0	603175000.0
Change In Account Payable		-31519000.0	143939000.0	1287072000.0	-283411000.0
Change In Accrued Expense		-215011000.0	127068000.0	-201356000.0	253518000.0
Change In Inventory		51978000.0	-127401000.0	-1609642000.0	-962924000.0
Change In Other Current Assets		7902000.0	17411000.0	-104655000.0	-171870000.0
Change In Payable		-31519000.0	143939000.0	1287072000.0	-283411000.0
Change In Payables And Accrued Expense		-246530000.0	271007000.0	1085716000.0	-29893000.0
Change In Receivables		100118000.0	-49295000.0	-786121000.0	-350655000.0
Change In Working Capital		-86532000.0	111722000.0	-1414702000.0	-1515342000.0	639894000.0
Changes In Account Receivables		100118000.0	-49295000.0	-786121000.0	-350655000.0
Changes In Cash		112602000.0	-272121000.0	1097087000.0	-831928000.0	22638000.0
Common Stock Dividend Paid		-161818000.0	-177853000.0	-184429000.0	-187188000.0	-187866000.0
Common Stock Issuance		0.0	1453888000.0	0.0	0.0
Common Stock Payments	0.0
Deferred Income Tax		-1976000.0	-38500000.0	93339000.0	100877000.0	170864000.0
Deferred Tax		-1976000.0	-38500000.0	93339000.0	100877000.0	170864000.0
Depreciation Amortization Depletion		231984000.0	254000000.0	300841000.0	429944000.0	569675000.0
Depreciation And Amortization		231984000.0	254000000.0	300841000.0	429944000.0	569675000.0
Dividend Received CFO		88161000.0	78391000.0	801239000.0	2000862000.0	409995000.0
Earnings Losses From Equity Investments		-127521000.0	-95770000.0	-772275000.0	-1854082000.0	-1132973000.0
Effect Of Exchange Rate Changes		21012000.0	-35331000.0	-37217000.0	222686000.0	40213000.0
End Cash Position		746724000.0	439272000.0	1499142000.0	889900000.0	1624306000.0
Financing Cash Flow		177261000.0	50212000.0	611887000.0	623911000.0	1731620000.0
Free Cash Flow		-51563000.0	-609410000.0	646203000.0	-823960000.0	-1410975000.0
Gain Loss On Investment Securities			-295971000.0	8400000.0	-71190000.0
Gain Loss On Sale Of Business		-7168000.0	-295971000.0	8400000.0	-71190000.0
Gain Loss On Sale Of PPE	-14411000.0	0.0	0.0
Income Tax Paid Supplemental Data			130840000.0	248143000.0	319391000.0
Interest Paid Supplemental Data			27734000.0	92095000.0	101978000.0
Investing Cash Flow		-863573000.0	-666590000.0	-1422649000.0	-2781160000.0	-2312157000.0
Issuance Of Capital Stock		0.0	1453888000.0	0.0	0.0	2236750000.0
Issuance Of Debt		589798000.0	60991000.0	1964216000.0	973061000.0	584673000.0
Long Term Debt Issuance		589798000.0	60991000.0	1964216000.0	973061000.0	584673000.0
Long Term Debt Payments		-250000000.0	-1173823000.0	-1096662000.0	-28862000.0	-742699000.0
Net Business Purchase And Sale		-11572000.0	283303000.0	-162945000.0	-427428000.0	-383159000.0
Net Common Stock Issuance		0.0	1453888000.0	0.0	0.0
Net Income From Continuing Operations		446615000.0	199942000.0	2815131000.0	1670543000.0	-1823880000.0
Net Investment Purchase And Sale		-1524000.0	3774000.0	1942000.0	-204451000.0	85152000.0
Net Issuance Payments Of Debt		339798000.0	-1112832000.0	867554000.0	944199000.0	-158026000.0
Net Long Term Debt Issuance		339798000.0	-1112832000.0	867554000.0	944199000.0	-158026000.0
Net Other Financing Charges		-41156000.0	-131383000.0	-74021000.0	-133290000.0	-78366000.0
Net PPEPurchase And Sale	10356000.0	0.0	0.0
Operating Cash Flow		798914000.0	344257000.0	1907849000.0	1325321000.0	603175000.0
Operating Gains Losses		-105465000.0	-467049000.0	-813022000.0	-1944796000.0	-1193156000.0
Other Non Cash Items		207925000.0	189449000.0	91270000.0	506824000.0	1694674000.0
Pension And Employee Benefit Expense		29224000.0	-104263000.0	-68366000.0	-19524000.0	-22739000.0
Proceeds From Stock Option Exercised		40437000.0	18392000.0	2783000.0	190000.0	187000.0
Purchase Of Business		-22572000.0	-6488000.0	-162945000.0	-427428000.0	-383159000.0
Purchase Of Investment	-2569000.0	-2427000.0	-6488000.0	-706000.0
Repayment Of Debt		-250000000.0	-1173823000.0	-1096662000.0	-28862000.0	-742699000.0
Repurchase Of Capital Stock	0.0
Sale Of Business		11000000.0	289791000.0	0.0	0.0
Sale Of Investment	384000.0	903000.0	3774000.0	1942000.0
Sale Of PPE	10356000.0	0.0	0.0
Stock Based Compensation		22837000.0	20120000.0	30474000.0	36545000.0	31523000.0
Unrealized Gain Loss On Investment Securities		-4635000.0	-3818000.0	3279000.0	39864000.0	103586000.0

Holidays

Albemarle Corporation Albemarle Corporation

Albemarle Corporation

Albemarle Corporation Historical Data

- CAGR 9.20%

Data Source: Yahoo

Performance

Albemarle Corporation historical chart

Albemarle Corporation Dividend History

Data Source: Yahoo

Albemarle Corporation Split History

Data Source: Yahoo

Albemarle Corporation Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

Albemarle Corporation Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

Albemarle Corporation
Albemarle Corporation