Albemarle Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 98.380 | 99.190 | 95.380 | 95.863 | 94.770 | 2,368 |
| 2025-10-31 | 97.960 | 99.790 | 96.250 | 98.680 | 97.555 | 3,406 |
| 2025-10-30 | 100.49 | 102.45 | 96.470 | 98.689 | 97.564 | 6,081 |
| 2025-10-29 | 98.500 | 101.00 | 96.590 | 98.741 | 97.615 | 79,814 |
| 2025-10-28 | 97.630 | 98.000 | 94.600 | 96.478 | 95.378 | 3,373 |
| 2025-10-27 | 109.00 | 110.12 | 96.395 | 96.395 | 95.296 | 12,011 |
| 2025-10-24 | 99.010 | 106.80 | 98.380 | 106.65 | 105.44 | 19,919 |
| 2025-10-23 | 92.000 | 97.249 | 92.000 | 97.160 | 96.052 | 11,562 |
| 2025-10-22 | 90.760 | 91.940 | 88.788 | 89.445 | 88.425 | 7,962 |
| 2025-10-21 | 96.640 | 97.200 | 91.176 | 92.468 | 91.414 | 6,020 |
| 2025-10-20 | 93.910 | 97.600 | 93.800 | 95.600 | 94.510 | 4,967 |
| 2025-10-17 | 92.460 | 95.150 | 88.130 | 92.961 | 91.901 | 10,326 |
| 2025-10-16 | 98.590 | 99.060 | 94.360 | 94.540 | 93.462 | 6,134 |
| 2025-10-15 | 97.210 | 99.460 | 95.710 | 97.776 | 96.662 | 11,129 |
| 2025-10-14 | 96.840 | 97.600 | 90.980 | 97.286 | 96.177 | 7,612 |
| 2025-10-13 | 88.000 | 99.110 | 88.000 | 96.930 | 95.825 | 19,485 |
| 2025-10-10 | 97.860 | 98.190 | 91.328 | 91.366 | 90.324 | 17,269 |
| 2025-10-09 | 92.040 | 99.846 | 92.040 | 95.995 | 94.901 | 21,713 |
| 2025-10-08 | 90.000 | 92.840 | 89.845 | 92.510 | 91.455 | 5,958 |
| 2025-10-07 | 92.510 | 93.420 | 89.108 | 91.482 | 90.439 | 10,359 |
| 2025-10-06 | 88.890 | 93.622 | 88.390 | 92.296 | 91.244 | 17,876 |
| 2025-10-03 | 88.540 | 89.380 | 85.850 | 87.183 | 86.189 | 11,316 |
| 2025-10-02 | 87.310 | 90.094 | 84.650 | 87.582 | 86.584 | 21,950 |
| 2025-10-01 | 81.040 | 85.520 | 80.600 | 83.742 | 82.787 | 39,385 |
| 2025-09-30 | 87.560 | 87.860 | 79.508 | 79.664 | 78.756 | 18,806 |
| 2025-09-29 | 88.960 | 91.287 | 86.280 | 86.931 | 85.940 | 9,317 |
| 2025-09-26 | 85.350 | 89.083 | 83.400 | 87.792 | 86.791 | 18,268 |
| 2025-09-25 | 83.000 | 87.100 | 80.330 | 84.158 | 83.198 | 20,408 |
| 2025-09-24 | 84.100 | 85.510 | 81.157 | 82.140 | 81.204 | 11,614 |
| 2025-09-23 | 80.620 | 83.330 | 80.060 | 80.200 | 79.286 | 2,905 |
| 2025-09-22 | 81.210 | 82.360 | 80.050 | 81.360 | 80.432 | 1,365 |
| 2025-09-19 | 83.000 | 83.820 | 81.490 | 81.847 | 80.913 | 7,693 |
| 2025-09-18 | 80.850 | 80.960 | 79.780 | 80.559 | 79.641 | 1,233 |
| 2025-09-17 | 80.600 | 82.200 | 79.600 | 81.078 | 80.154 | 3,133 |
| 2025-09-16 | 80.500 | 82.000 | 78.890 | 80.598 | 79.679 | 6,022 |
| 2025-09-15 | 77.100 | 81.580 | 77.100 | 80.869 | 79.947 | 16,514 |
| 2025-09-12 | 74.120 | 75.560 | 73.387 | 75.560 | 74.699 | 2,026 |
| 2025-09-11 | 73.100 | 76.090 | 71.249 | 75.585 | 74.723 | 12,051 |
| 2025-09-10 | 72.350 | 74.740 | 72.080 | 73.908 | 72.665 | 6,219 |
| 2025-09-09 | 81.550 | 81.550 | 71.465 | 72.335 | 71.119 | 32,364 |
| 2025-09-08 | 83.210 | 83.210 | 80.199 | 81.527 | 80.156 | 4,415 |
| 2025-09-05 | 81.620 | 84.800 | 80.880 | 81.040 | 79.677 | 6,904 |
| 2025-09-04 | 80.500 | 80.611 | 78.160 | 79.230 | 77.898 | 1,446 |
| 2025-09-03 | 80.400 | 80.730 | 78.170 | 79.953 | 78.608 | 6,336 |
| 2025-09-02 | 85.060 | 85.060 | 79.196 | 79.759 | 78.417 | 16,765 |
| 2025-08-29 | 86.510 | 86.936 | 84.817 | 84.817 | 83.391 | 7,384 |
| 2025-08-28 | 88.020 | 89.000 | 83.832 | 84.370 | 82.951 | 7,182 |
| 2025-08-27 | 82.750 | 87.608 | 81.250 | 87.439 | 85.969 | 27,087 |
| 2025-08-26 | 82.722 | 83.334 | 81.010 | 81.010 | 79.648 | 9,712 |
| 2025-08-22 | 77.710 | 82.670 | 77.360 | 81.530 | 80.159 | 5,193 |
| 2025-08-21 | 79.000 | 79.410 | 77.000 | 78.874 | 77.547 | 5,622 |
| 2025-08-20 | 77.610 | 79.420 | 76.250 | 78.479 | 77.159 | 7,424 |
| 2025-08-19 | 82.420 | 82.910 | 80.652 | 81.130 | 79.766 | 4,685 |
| 2025-08-18 | 82.720 | 84.670 | 81.250 | 84.175 | 82.759 | 7,673 |
| 2025-08-15 | 81.080 | 82.550 | 81.070 | 82.265 | 80.882 | 2,329 |
| 2025-08-14 | 79.760 | 81.280 | 79.180 | 80.980 | 79.618 | 5,603 |
| 2025-08-13 | 78.260 | 81.410 | 77.920 | 80.432 | 79.079 | 6,280 |
| 2025-08-12 | 80.500 | 81.200 | 75.540 | 78.371 | 77.053 | 5,775 |
| 2025-08-11 | 79.260 | 86.830 | 79.260 | 80.575 | 79.220 | 25,656 |
| 2025-08-08 | 70.760 | 75.455 | 70.760 | 75.455 | 74.186 | 4,317 |
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.