Albemarle Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 68.910 | 73.630 | 68.900 | 71.055 | 69.860 | 9,603 |
| 2025-08-06 | 68.790 | 69.240 | 67.095 | 67.095 | 65.967 | 6,709 |
| 2025-08-05 | 69.200 | 69.310 | 66.717 | 67.838 | 66.697 | 2,770 |
| 2025-08-04 | 69.340 | 69.340 | 67.985 | 68.825 | 67.668 | 4,873 |
| 2025-08-01 | 68.680 | 68.680 | 64.972 | 67.839 | 66.698 | 9,088 |
| 2025-07-31 | 73.670 | 74.680 | 65.293 | 68.080 | 66.935 | 10,274 |
| 2025-07-30 | 70.700 | 71.920 | 69.760 | 70.180 | 69.000 | 3,945 |
| 2025-07-29 | 74.480 | 75.000 | 71.000 | 71.860 | 70.652 | 12,840 |
| 2025-07-28 | 81.970 | 81.970 | 74.509 | 74.509 | 73.255 | 24,432 |
| 2025-07-25 | 85.020 | 85.530 | 82.000 | 83.058 | 81.661 | 5,509 |
| 2025-07-24 | 79.000 | 86.000 | 79.000 | 83.940 | 82.528 | 13,940 |
| 2025-07-23 | 82.820 | 82.820 | 78.089 | 78.250 | 76.934 | 4,615 |
| 2025-07-22 | 78.250 | 82.556 | 78.220 | 82.175 | 80.793 | 9,008 |
| 2025-07-21 | 78.800 | 81.150 | 77.810 | 78.000 | 76.688 | 11,553 |
| 2025-07-18 | 77.000 | 79.486 | 76.250 | 76.535 | 75.248 | 8,419 |
| 2025-07-17 | 70.720 | 76.563 | 70.720 | 76.472 | 75.186 | 11,208 |
| 2025-07-16 | 70.360 | 70.585 | 69.300 | 70.585 | 69.398 | 2,939 |
| 2025-07-15 | 71.500 | 72.770 | 69.912 | 70.359 | 69.176 | 3,944 |
| 2025-07-14 | 72.380 | 72.980 | 70.300 | 71.449 | 70.247 | 5,835 |
| 2025-07-11 | 74.870 | 74.870 | 70.270 | 71.190 | 69.993 | 9,724 |
| 2025-07-10 | 71.370 | 76.178 | 71.370 | 75.202 | 73.937 | 6,084 |
| 2025-07-09 | 70.200 | 71.173 | 68.733 | 70.840 | 69.649 | 3,451 |
| 2025-07-08 | 66.070 | 72.040 | 65.960 | 71.608 | 70.403 | 10,853 |
| 2025-07-07 | 68.930 | 69.500 | 64.580 | 64.910 | 63.818 | 7,240 |
| 2025-07-03 | 68.170 | 69.350 | 66.863 | 67.140 | 66.011 | 2,221 |
| 2025-07-02 | 63.300 | 68.750 | 62.900 | 67.894 | 66.752 | 8,275 |
| 2025-07-01 | 62.320 | 63.705 | 60.750 | 62.440 | 61.390 | 4,583 |
| 2025-06-30 | 65.550 | 65.550 | 62.100 | 63.207 | 62.144 | 9,222 |
| 2025-06-27 | 65.020 | 66.610 | 64.372 | 64.571 | 63.485 | 3,675 |
| 2025-06-26 | 62.000 | 65.100 | 62.000 | 64.544 | 63.459 | 7,267 |
| 2025-06-25 | 60.160 | 60.780 | 58.910 | 60.665 | 59.645 | 3,437 |
| 2025-06-24 | 58.500 | 61.139 | 58.500 | 60.300 | 59.286 | 5,916 |
| 2025-06-23 | 56.490 | 57.625 | 55.920 | 56.990 | 56.032 | 9,960 |
| 2025-06-20 | 58.900 | 60.000 | 56.794 | 57.203 | 56.241 | 6,669 |
| 2025-06-18 | 59.540 | 60.560 | 59.070 | 59.620 | 58.617 | 14,131 |
| 2025-06-17 | 60.600 | 60.760 | 58.810 | 59.755 | 58.750 | 3,004 |
| 2025-06-16 | 61.800 | 62.199 | 60.740 | 61.211 | 60.182 | 7,063 |
| 2025-06-13 | 61.000 | 62.700 | 60.712 | 60.970 | 59.945 | 5,040 |
| 2025-06-12 | 64.770 | 64.770 | 62.452 | 62.902 | 61.845 | 3,064 |
| 2025-06-11 | 64.700 | 65.750 | 63.950 | 64.140 | 62.663 | 2,960 |
| 2025-06-10 | 62.700 | 64.509 | 62.700 | 63.530 | 62.067 | 3,542 |
| 2025-06-09 | 60.730 | 63.285 | 60.400 | 63.169 | 61.714 | 4,875 |
| 2025-06-06 | 60.040 | 60.690 | 59.390 | 59.673 | 58.299 | 3,429 |
| 2025-06-05 | 59.680 | 62.070 | 59.096 | 59.096 | 57.735 | 3,759 |
| 2025-06-04 | 57.370 | 60.100 | 57.370 | 59.610 | 58.237 | 5,652 |
| 2025-06-03 | 54.920 | 57.150 | 53.830 | 57.050 | 55.736 | 11,901 |
| 2025-06-02 | 55.820 | 56.400 | 54.469 | 54.469 | 53.215 | 1,461 |
| 2025-05-30 | 57.550 | 57.550 | 54.876 | 55.420 | 54.144 | 9,621 |
| 2025-05-29 | 58.880 | 59.710 | 56.880 | 57.059 | 55.745 | 1,724 |
| 2025-05-28 | 58.600 | 59.160 | 57.350 | 59.060 | 57.700 | 5,388 |
| 2025-05-27 | 58.450 | 58.820 | 56.750 | 58.796 | 57.443 | 7,319 |
| 2025-05-23 | 58.300 | 58.300 | 56.390 | 57.315 | 55.996 | 1,403 |
| 2025-05-22 | 56.560 | 57.770 | 55.415 | 57.542 | 56.217 | 5,352 |
| 2025-05-21 | 60.040 | 60.040 | 57.200 | 57.225 | 55.907 | 1,541 |
| 2025-05-20 | 59.800 | 60.450 | 58.665 | 60.000 | 58.619 | 870 |
| 2025-05-19 | 59.000 | 59.762 | 57.360 | 58.979 | 57.621 | 3,862 |
| 2025-05-16 | 62.460 | 62.460 | 57.970 | 60.459 | 59.067 | 5,722 |
| 2025-05-15 | 60.125 | 60.158 | 58.580 | 59.501 | 58.131 | 3,073 |
| 2025-05-14 | 62.520 | 62.589 | 60.653 | 60.750 | 59.351 | 18,751 |
| 2025-05-13 | 61.520 | 62.270 | 60.995 | 61.978 | 60.551 | 2,431 |
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.