Albemarle Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 58.250 | 63.095 | 58.250 | 62.080 | 60.651 | 2,122 |
| 2025-05-09 | 57.710 | 58.485 | 57.268 | 58.010 | 56.674 | 7,109 |
| 2025-05-08 | 57.200 | 58.598 | 56.722 | 57.270 | 55.951 | 2,758 |
| 2025-05-07 | 57.850 | 57.900 | 55.860 | 56.098 | 54.806 | 6,225 |
| 2025-05-06 | 57.300 | 58.603 | 57.100 | 57.180 | 55.863 | 2,978 |
| 2025-05-02 | 60.000 | 62.090 | 58.765 | 60.700 | 59.302 | 4,022 |
| 2025-05-01 | 59.940 | 63.234 | 58.531 | 58.790 | 57.436 | 9,649 |
| 2025-04-30 | 58.000 | 58.330 | 56.281 | 58.120 | 56.782 | 6,883 |
| 2025-04-29 | 59.790 | 59.812 | 58.220 | 59.310 | 57.944 | 499 |
| 2025-04-28 | 57.820 | 60.280 | 57.430 | 57.440 | 56.117 | 4,267 |
| 2025-04-25 | 57.500 | 58.190 | 56.840 | 56.900 | 55.590 | 3,835 |
| 2025-04-24 | 56.170 | 58.320 | 56.120 | 58.279 | 56.937 | 1,581 |
| 2025-04-23 | 55.260 | 59.960 | 55.260 | 55.855 | 54.569 | 5,447 |
| 2025-04-22 | 53.060 | 55.960 | 53.060 | 54.305 | 53.055 | 2,043 |
| 2025-04-17 | 53.400 | 53.750 | 51.990 | 52.500 | 51.291 | 2,408 |
| 2025-04-16 | 53.470 | 54.744 | 51.850 | 52.000 | 50.803 | 2,871 |
| 2025-04-15 | 55.951 | 57.670 | 54.120 | 54.120 | 52.874 | 17,748 |
| 2025-04-14 | 58.360 | 59.080 | 56.220 | 57.710 | 56.381 | 4,796 |
| 2025-04-11 | 55.251 | 56.250 | 53.000 | 56.250 | 54.955 | 5,051 |
| 2025-04-10 | 59.760 | 59.780 | 53.680 | 55.310 | 54.036 | 8,716 |
| 2025-04-09 | 50.000 | 61.188 | 50.000 | 61.188 | 59.779 | 19,664 |
| 2025-04-08 | 60.300 | 60.310 | 51.408 | 51.840 | 50.646 | 31,533 |
| 2025-04-07 | 59.600 | 64.222 | 55.601 | 59.470 | 58.101 | 10,265 |
| 2025-04-04 | 64.000 | 64.980 | 58.031 | 59.250 | 57.886 | 17,193 |
| 2025-04-03 | 70.000 | 70.000 | 66.198 | 67.140 | 65.594 | 8,549 |
| 2025-04-02 | 71.276 | 73.490 | 70.610 | 72.870 | 71.192 | 1,757 |
| 2025-04-01 | 72.020 | 72.480 | 70.000 | 71.820 | 70.166 | 19,584 |
| 2025-03-31 | 72.190 | 72.190 | 69.994 | 71.942 | 70.286 | 2,466 |
| 2025-03-28 | 74.000 | 74.850 | 71.537 | 72.077 | 70.418 | 5,672 |
| 2025-03-27 | 74.520 | 75.500 | 73.420 | 74.378 | 72.665 | 1,997 |
| 2025-03-26 | 77.680 | 77.990 | 74.298 | 75.178 | 73.447 | 3,583 |
| 2025-03-25 | 76.800 | 79.892 | 76.800 | 77.600 | 75.813 | 2,622 |
| 2025-03-24 | 78.000 | 79.120 | 77.395 | 77.570 | 75.784 | 1,480 |
| 2025-03-21 | 75.970 | 77.660 | 75.160 | 77.630 | 75.843 | 40,448 |
| 2025-03-20 | 78.010 | 78.400 | 76.450 | 77.110 | 75.335 | 1,260 |
| 2025-03-19 | 79.000 | 79.990 | 78.330 | 79.460 | 77.630 | 2,611 |
| 2025-03-18 | 80.490 | 80.490 | 77.660 | 77.809 | 76.018 | 2,183 |
| 2025-03-17 | 76.640 | 79.385 | 75.510 | 79.305 | 77.479 | 2,942 |
| 2025-03-14 | 74.138 | 74.905 | 72.530 | 74.121 | 72.414 | 2,979 |
| 2025-03-13 | 73.735 | 74.094 | 71.080 | 71.710 | 70.059 | 6,238 |
| 2025-03-12 | 72.340 | 73.780 | 71.410 | 73.606 | 71.515 | 2,681 |
| 2025-03-11 | 76.790 | 77.490 | 71.916 | 73.410 | 71.325 | 3,743 |
| 2025-03-10 | 74.110 | 79.240 | 74.110 | 76.127 | 73.965 | 7,392 |
| 2025-03-07 | 76.950 | 78.100 | 74.280 | 77.726 | 75.518 | 1,677 |
| 2025-03-06 | 74.800 | 75.875 | 73.120 | 75.255 | 73.118 | 22,836 |
| 2025-03-05 | 74.000 | 74.213 | 72.497 | 74.213 | 72.105 | 1,650 |
| 2025-03-04 | 69.110 | 73.700 | 67.245 | 73.474 | 71.388 | 18,856 |
| 2025-03-03 | 77.510 | 78.900 | 72.523 | 72.590 | 70.528 | 8,129 |
| 2025-02-28 | 77.300 | 77.950 | 75.750 | 77.002 | 74.815 | 5,597 |
| 2025-02-27 | 77.320 | 78.950 | 76.990 | 78.950 | 76.708 | 3,500 |
| 2025-02-26 | 78.900 | 79.380 | 77.028 | 77.072 | 74.883 | 2,776 |
| 2025-02-25 | 81.000 | 81.240 | 76.854 | 78.516 | 76.286 | 2,919 |
| 2025-02-24 | 81.550 | 82.240 | 79.740 | 81.060 | 78.758 | 3,016 |
| 2025-02-21 | 82.540 | 83.550 | 80.972 | 81.060 | 78.758 | 3,258 |
| 2025-02-20 | 83.390 | 84.770 | 82.046 | 82.089 | 79.758 | 3,981 |
| 2025-02-19 | 84.000 | 84.000 | 81.201 | 83.038 | 80.680 | 2,872 |
| 2025-02-18 | 80.990 | 84.058 | 79.160 | 83.260 | 80.895 | 6,689 |
| 2025-02-14 | 80.490 | 82.300 | 79.740 | 81.606 | 79.289 | 3,793 |
| 2025-02-13 | 78.971 | 83.060 | 74.900 | 80.016 | 77.743 | 6,431 |
| 2025-02-12 | 76.550 | 77.200 | 74.800 | 76.000 | 73.842 | 9,344 |
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.