Albemarle Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	191.00	196.83	186.00	195.45	194.28	8,088
2026-04-29	189.38	194.94	186.52	190.63	189.50	2,544
2026-04-28	200.00	200.99	184.70	188.34	187.22	3,437
2026-04-27	189.40	198.77	185.00	196.25	195.08	3,865
2026-04-24	193.10	201.02	184.91	188.20	187.08	6,669
2026-04-23	194.24	196.41	188.00	189.38	188.25	1,451
2026-04-22	200.55	201.95	188.56	193.43	192.28	3,203
2026-04-21	196.04	199.20	192.90	196.96	195.78	1,286
2026-04-20	193.11	202.50	193.11	197.27	196.10	2,468
2026-04-17	216.29	216.98	195.26	201.06	199.87	10,109
2026-04-16	187.83	211.23	185.00	210.00	208.75	15,422
2026-04-15	188.32	190.55	185.24	185.78	184.68	2,435
2026-04-14	186.00	191.00	184.37	187.40	186.29	2,601
2026-04-13	175.08	189.51	172.20	185.65	184.55	6,220
2026-04-10	173.89	179.07	171.74	174.24	173.20	1,640
2026-04-09	176.90	181.38	170.86	172.13	171.11	1,585
2026-04-08	176.79	182.00	174.72	176.64	175.59	2,123
2026-04-07	173.20	179.00	169.00	171.82	170.80	711
2026-04-02	175.46	183.22	172.40	177.32	176.27	1,915
2026-04-01	179.80	185.59	176.50	176.50	175.45	1,640
2026-03-31	179.30	184.60	172.48	181.69	180.61	3,087
2026-03-30	180.94	187.77	173.99	176.51	175.46	5,103
2026-03-27	182.46	184.50	172.48	178.34	177.28	1,492
2026-03-26	181.00	182.38	174.31	175.61	174.57	1,343
2026-03-25	179.04	186.00	177.01	181.70	180.62	3,216
2026-03-24	167.56	176.88	162.00	176.72	175.67	1,687
2026-03-23	155.01	171.00	145.00	168.06	167.06	4,853
2026-03-20	165.47	167.71	155.62	156.19	155.26	1,878
2026-03-19	162.30	164.58	155.02	163.89	162.92	2,920
2026-03-18	165.40	169.99	159.05	166.37	165.38	2,120
2026-03-17	161.01	167.00	159.00	166.19	165.20	1,982
2026-03-16	163.04	165.43	157.94	162.40	161.43	2,763
2026-03-13	168.50	168.50	156.32	157.48	156.54	1,964
2026-03-12	166.00	169.00	160.00	164.18	163.20	2,821
2026-03-11	167.01	169.78	163.50	167.14	165.74	685
2026-03-10	165.60	173.80	164.77	167.16	165.76	2,388
2026-03-09	157.01	165.62	150.01	165.33	163.95	3,536
2026-03-06	163.42	166.94	157.97	162.95	161.59	4,581
2026-03-05	169.90	171.60	161.14	163.21	161.85	1,782
2026-03-04	165.85	172.71	163.10	170.25	168.83	2,655
2026-03-03	172.10	176.51	157.47	166.24	164.85	6,630
2026-03-02	172.11	180.53	170.00	179.14	177.64	3,805
2026-02-27	185.97	188.49	177.22	178.37	176.88	1,664
2026-02-26	196.50	198.30	182.00	183.38	181.84	5,612
2026-02-25	185.23	210.00	185.23	196.85	195.21	8,687
2026-02-24	178.74	188.94	177.45	188.17	186.60	6,129
2026-02-23	168.60	176.49	167.13	175.34	173.88	3,016
2026-02-20	168.04	171.32	164.73	168.64	167.23	1,139
2026-02-19	170.20	170.50	164.30	168.27	166.86	1,766
2026-02-18	169.50	175.30	168.30	173.07	171.62	1,761
2026-02-17	164.83	171.00	160.50	170.77	169.34	2,489
2026-02-13	159.89	167.70	156.71	166.90	165.51	3,733
2026-02-12	170.98	182.44	157.73	161.02	159.67	9,243
2026-02-11	169.79	177.00	169.79	173.55	172.10	3,530
2026-02-10	165.98	168.57	160.00	167.98	166.58	2,012
2026-02-09	164.00	166.00	159.01	164.54	163.17	7,890
2026-02-06	153.75	164.61	148.57	163.03	161.67	2,670
2026-02-05	161.11	165.70	156.03	158.17	156.85	6,957
2026-02-04	172.66	175.11	162.88	164.74	163.36	5,226
2026-02-03	170.15	175.00	167.83	168.67	167.26	9,559

← NewerPage 3 of 21 · 1,230 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.