Albemarle Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 158.00 | 176.00 | 154.70 | 164.61 | 163.24 | 9,728 |
| 2026-01-30 | 174.52 | 180.70 | 162.97 | 169.17 | 167.76 | 7,487 |
| 2026-01-29 | 181.00 | 187.14 | 177.07 | 179.44 | 177.94 | 6,947 |
| 2026-01-28 | 193.99 | 195.44 | 179.28 | 184.11 | 182.57 | 8,049 |
| 2026-01-27 | 188.02 | 195.00 | 185.26 | 194.78 | 193.15 | 2,305 |
| 2026-01-26 | 188.82 | 194.00 | 187.50 | 189.99 | 188.40 | 4,718 |
| 2026-01-23 | 188.02 | 192.48 | 185.11 | 191.13 | 189.53 | 4,028 |
| 2026-01-22 | 180.78 | 189.00 | 174.51 | 188.86 | 187.29 | 4,197 |
| 2026-01-21 | 175.51 | 181.06 | 175.11 | 177.78 | 176.29 | 5,483 |
| 2026-01-20 | 162.66 | 170.88 | 153.99 | 169.66 | 168.24 | 9,282 |
| 2026-01-16 | 171.21 | 172.99 | 161.94 | 164.26 | 162.89 | 4,242 |
| 2026-01-15 | 178.09 | 179.00 | 171.14 | 174.21 | 172.75 | 2,497 |
| 2026-01-14 | 177.35 | 179.00 | 171.73 | 177.80 | 176.31 | 7,286 |
| 2026-01-13 | 173.30 | 177.50 | 170.00 | 176.66 | 175.18 | 4,506 |
| 2026-01-12 | 166.24 | 169.74 | 163.09 | 168.94 | 167.53 | 7,719 |
| 2026-01-09 | 158.77 | 162.84 | 156.64 | 162.03 | 160.68 | 6,431 |
| 2026-01-08 | 158.00 | 163.00 | 155.43 | 158.22 | 156.90 | 2,210 |
| 2026-01-07 | 158.55 | 164.50 | 157.17 | 162.10 | 160.75 | 6,557 |
| 2026-01-06 | 150.00 | 164.78 | 148.20 | 160.35 | 159.01 | 6,658 |
| 2026-01-05 | 145.59 | 148.49 | 145.00 | 147.09 | 145.86 | 2,471 |
| 2026-01-02 | 143.47 | 144.68 | 141.54 | 141.63 | 140.44 | 1,885 |
| 2025-12-31 | 141.20 | 142.53 | 139.98 | 142.20 | 141.01 | 453 |
| 2025-12-30 | 145.73 | 147.75 | 142.67 | 143.37 | 142.17 | 2,471 |
| 2025-12-29 | 149.60 | 149.60 | 141.25 | 145.87 | 144.66 | 8,567 |
| 2025-12-24 | 147.30 | 148.33 | 143.00 | 148.13 | 146.89 | 873 |
| 2025-12-23 | 146.57 | 150.00 | 146.33 | 147.31 | 146.08 | 4,715 |
| 2025-12-22 | 147.79 | 150.70 | 144.19 | 144.21 | 143.01 | 5,455 |
| 2025-12-19 | 144.21 | 149.68 | 142.03 | 148.10 | 146.86 | 13,396 |
| 2025-12-18 | 133.46 | 139.68 | 132.35 | 139.57 | 138.40 | 3,384 |
| 2025-12-17 | 133.51 | 138.59 | 132.52 | 135.28 | 134.15 | 7,983 |
| 2025-12-16 | 132.61 | 134.04 | 130.70 | 130.89 | 129.79 | 3,798 |
| 2025-12-15 | 133.34 | 134.99 | 130.80 | 132.64 | 131.53 | 3,734 |
| 2025-12-12 | 135.55 | 136.07 | 129.93 | 132.72 | 131.62 | 4,330 |
| 2025-12-11 | 133.90 | 135.00 | 131.17 | 133.94 | 132.82 | 872 |
| 2025-12-10 | 130.10 | 134.05 | 129.26 | 131.75 | 130.25 | 5,730 |
| 2025-12-09 | 126.68 | 131.70 | 125.19 | 131.14 | 129.65 | 3,047 |
| 2025-12-08 | 129.10 | 130.93 | 124.75 | 126.32 | 124.88 | 6,117 |
| 2025-12-05 | 122.00 | 129.82 | 121.71 | 127.05 | 125.60 | 6,462 |
| 2025-12-04 | 125.00 | 126.33 | 119.72 | 119.72 | 118.36 | 7,014 |
| 2025-12-03 | 128.69 | 128.69 | 121.85 | 126.19 | 124.75 | 4,104 |
| 2025-12-02 | 127.18 | 130.26 | 127.18 | 128.67 | 127.20 | 2,660 |
| 2025-12-01 | 129.95 | 132.90 | 127.50 | 129.42 | 127.95 | 4,236 |
| 2025-11-28 | 128.00 | 130.60 | 126.50 | 129.96 | 128.48 | 6,447 |
| 2025-11-26 | 126.97 | 127.26 | 122.27 | 127.07 | 125.62 | 7,581 |
| 2025-11-25 | 117.50 | 125.40 | 116.92 | 125.30 | 123.87 | 15,370 |
| 2025-11-24 | 113.28 | 116.50 | 113.03 | 114.58 | 113.27 | 6,109 |
| 2025-11-21 | 113.55 | 119.12 | 108.00 | 117.10 | 115.76 | 10,797 |
| 2025-11-20 | 126.60 | 126.60 | 116.47 | 117.22 | 115.88 | 6,653 |
| 2025-11-19 | 122.71 | 127.01 | 122.12 | 124.54 | 123.12 | 4,623 |
| 2025-11-18 | 115.21 | 122.14 | 112.62 | 121.71 | 120.33 | 6,516 |
| 2025-11-17 | 116.22 | 125.78 | 116.22 | 121.30 | 119.92 | 13,279 |
| 2025-11-14 | 114.57 | 117.11 | 107.50 | 115.63 | 114.31 | 6,021 |
| 2025-11-13 | 112.94 | 119.28 | 111.32 | 113.72 | 112.42 | 14,097 |
| 2025-11-12 | 103.49 | 110.48 | 103.37 | 109.48 | 108.23 | 7,595 |
| 2025-11-11 | 102.88 | 103.47 | 101.20 | 102.93 | 101.76 | 1,503 |
| 2025-11-10 | 100.16 | 104.55 | 99.140 | 103.83 | 102.65 | 4,969 |
| 2025-11-07 | 91.120 | 98.427 | 89.790 | 96.652 | 95.550 | 9,772 |
| 2025-11-06 | 93.200 | 96.500 | 91.251 | 92.095 | 91.045 | 6,309 |
| 2025-11-05 | 89.900 | 92.346 | 89.300 | 91.920 | 90.872 | 4,377 |
| 2025-11-04 | 95.250 | 95.250 | 88.470 | 88.470 | 87.461 | 7,435 |
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.