Albemarle Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 114.00 | 117.00 | 111.25 | 114.26 | 113.89 | 3,004 |
| 2026-07-28 | 115.00 | 116.60 | 111.16 | 112.38 | 112.02 | 2,590 |
| 2026-07-27 | 115.45 | 119.00 | 113.98 | 115.06 | 114.69 | 5,304 |
| 2026-07-24 | 116.92 | 119.00 | 114.74 | 116.51 | 116.13 | 1,891 |
| 2026-07-23 | 121.15 | 123.00 | 116.03 | 116.65 | 116.27 | 2,086 |
| 2026-07-22 | 120.00 | 123.32 | 116.21 | 117.30 | 116.92 | 2,745 |
| 2026-07-21 | 118.84 | 123.50 | 115.65 | 118.50 | 118.12 | 1,519 |
| 2026-07-20 | 121.80 | 121.80 | 116.41 | 117.85 | 117.47 | 1,923 |
| 2026-07-17 | 114.50 | 122.24 | 113.00 | 121.01 | 120.62 | 5,390 |
| 2026-07-16 | 123.00 | 125.74 | 117.57 | 117.89 | 117.51 | 2,478 |
| 2026-07-15 | 129.30 | 129.31 | 122.07 | 124.17 | 123.77 | 1,540 |
| 2026-07-14 | 123.70 | 130.64 | 123.70 | 128.14 | 127.73 | 2,017 |
| 2026-07-13 | 126.00 | 129.49 | 123.40 | 125.45 | 125.04 | 811 |
| 2026-07-10 | 128.94 | 130.38 | 125.91 | 126.86 | 126.45 | 1,891 |
| 2026-07-09 | 129.00 | 133.37 | 126.29 | 128.33 | 127.91 | 3,361 |
| 2026-07-08 | 127.00 | 129.10 | 123.00 | 129.04 | 128.62 | 521 |
| 2026-07-07 | 130.00 | 137.00 | 127.30 | 129.25 | 128.83 | 2,603 |
| 2026-07-06 | 138.50 | 139.69 | 133.50 | 133.82 | 133.39 | 1,102 |
| 2026-07-02 | 135.70 | 140.17 | 130.68 | 133.28 | 132.85 | 1,644 |
| 2026-07-01 | 135.94 | 139.43 | 130.30 | 137.13 | 136.69 | 3,203 |
| 2026-06-30 | 132.40 | 138.91 | 129.72 | 135.25 | 134.81 | 3,255 |
| 2026-06-29 | 135.05 | 136.00 | 127.64 | 129.09 | 128.67 | 5,867 |
| 2026-06-26 | 136.84 | 142.45 | 132.59 | 132.72 | 132.29 | 8,185 |
| 2026-06-25 | 149.60 | 149.60 | 138.59 | 140.78 | 140.32 | 5,963 |
| 2026-06-24 | 152.65 | 153.99 | 145.62 | 147.71 | 147.23 | 3,334 |
| 2026-06-23 | 153.33 | 156.38 | 149.01 | 150.98 | 150.49 | 3,229 |
| 2026-06-22 | 161.00 | 164.28 | 152.49 | 155.18 | 154.68 | 2,480 |
| 2026-06-18 | 166.56 | 171.00 | 154.51 | 154.51 | 154.01 | 5,174 |
| 2026-06-17 | 167.99 | 170.73 | 164.44 | 168.44 | 167.89 | 1,423 |
| 2026-06-16 | 171.10 | 171.10 | 159.00 | 166.80 | 166.26 | 2,050 |
| 2026-06-15 | 173.00 | 175.56 | 165.50 | 171.02 | 170.47 | 2,505 |
| 2026-06-12 | 163.66 | 174.09 | 159.22 | 174.09 | 173.53 | 3,614 |
| 2026-06-11 | 147.89 | 159.75 | 146.08 | 158.48 | 157.97 | 2,863 |
| 2026-06-10 | 149.80 | 153.57 | 145.74 | 149.24 | 148.35 | 1,617 |
| 2026-06-09 | 150.92 | 156.91 | 147.77 | 151.00 | 150.10 | 4,861 |
| 2026-06-08 | 155.80 | 160.00 | 151.35 | 151.78 | 150.88 | 4,668 |
| 2026-06-05 | 165.00 | 167.20 | 156.01 | 156.01 | 155.08 | 5,135 |
| 2026-06-04 | 167.60 | 173.55 | 163.78 | 164.19 | 163.21 | 2,238 |
| 2026-06-03 | 171.86 | 172.00 | 166.62 | 169.57 | 168.56 | 1,905 |
| 2026-06-02 | 170.35 | 176.58 | 163.50 | 172.53 | 171.50 | 4,629 |
| 2026-06-01 | 177.49 | 184.60 | 170.00 | 171.21 | 170.19 | 3,630 |
| 2026-05-29 | 176.32 | 180.00 | 170.75 | 176.46 | 175.41 | 1,904 |
| 2026-05-28 | 176.11 | 180.00 | 175.15 | 176.85 | 175.80 | 1,367 |
| 2026-05-27 | 177.46 | 180.29 | 171.00 | 178.18 | 177.12 | 2,072 |
| 2026-05-26 | 171.80 | 179.58 | 171.09 | 176.09 | 175.04 | 6,383 |
| 2026-05-22 | 172.50 | 175.28 | 169.60 | 172.18 | 171.16 | 751 |
| 2026-05-21 | 170.86 | 172.39 | 165.00 | 170.44 | 169.43 | 2,848 |
| 2026-05-20 | 169.80 | 173.95 | 167.34 | 170.03 | 169.02 | 4,859 |
| 2026-05-19 | 174.30 | 178.00 | 165.95 | 170.63 | 169.62 | 3,788 |
| 2026-05-18 | 180.51 | 186.00 | 175.28 | 175.77 | 174.73 | 2,091 |
| 2026-05-15 | 192.35 | 192.99 | 180.50 | 181.22 | 180.14 | 4,257 |
| 2026-05-14 | 200.94 | 202.00 | 188.42 | 191.93 | 190.79 | 7,399 |
| 2026-05-13 | 206.35 | 212.00 | 196.41 | 202.62 | 201.42 | 2,211 |
| 2026-05-12 | 208.80 | 212.00 | 201.51 | 206.39 | 205.16 | 2,051 |
| 2026-05-11 | 204.01 | 219.72 | 201.72 | 211.21 | 209.95 | 19,733 |
| 2026-05-08 | 198.50 | 208.75 | 194.10 | 208.75 | 207.51 | 3,531 |
| 2026-05-07 | 200.14 | 221.10 | 199.21 | 204.37 | 203.16 | 15,051 |
| 2026-05-06 | 197.79 | 203.48 | 192.11 | 193.39 | 192.24 | 3,341 |
| 2026-05-05 | 191.21 | 197.80 | 190.99 | 194.87 | 193.71 | 4,542 |
| 2026-05-01 | 196.20 | 200.30 | 189.59 | 193.85 | 192.70 | 4,102 |
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.