Albemarle Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 75.740 | 75.740 | 73.000 | 74.615 | 72.496 | 2,312 |
| 2025-02-10 | 77.750 | 77.990 | 75.310 | 75.310 | 73.171 | 2,945 |
| 2025-02-07 | 80.000 | 80.000 | 76.955 | 77.145 | 74.954 | 4,223 |
| 2025-02-06 | 80.500 | 81.070 | 78.820 | 79.740 | 77.475 | 18,976 |
| 2025-02-05 | 83.000 | 83.000 | 79.200 | 80.732 | 78.439 | 4,393 |
| 2025-02-04 | 81.500 | 82.970 | 80.670 | 82.390 | 80.050 | 5,606 |
| 2025-02-03 | 80.000 | 82.144 | 80.000 | 80.415 | 78.131 | 2,712 |
| 2025-01-31 | 85.510 | 85.963 | 83.601 | 83.830 | 81.449 | 7,813 |
| 2025-01-30 | 86.915 | 87.230 | 85.300 | 85.640 | 83.208 | 1,798 |
| 2025-01-29 | 86.330 | 87.269 | 85.684 | 85.740 | 83.305 | 1,845 |
| 2025-01-28 | 88.210 | 88.350 | 85.220 | 86.210 | 83.762 | 3,717 |
| 2025-01-27 | 87.600 | 88.490 | 87.251 | 87.820 | 85.326 | 2,769 |
| 2025-01-24 | 89.300 | 91.130 | 88.750 | 88.780 | 86.259 | 1,816 |
| 2025-01-23 | 89.650 | 90.917 | 89.010 | 90.089 | 87.531 | 1,332 |
| 2025-01-22 | 94.590 | 94.590 | 90.881 | 91.313 | 88.719 | 11,846 |
| 2025-01-21 | 97.460 | 97.470 | 94.201 | 94.370 | 91.690 | 2,656 |
| 2025-01-17 | 94.600 | 98.820 | 94.600 | 98.790 | 95.984 | 6,550 |
| 2025-01-16 | 94.400 | 94.695 | 92.880 | 93.500 | 90.845 | 3,471 |
| 2025-01-15 | 94.800 | 96.620 | 94.100 | 95.530 | 92.817 | 3,947 |
| 2025-01-14 | 92.935 | 94.190 | 91.645 | 92.041 | 89.427 | 7,855 |
| 2025-01-13 | 87.000 | 90.927 | 85.490 | 90.713 | 88.137 | 3,513 |
| 2025-01-10 | 88.450 | 88.470 | 84.900 | 87.110 | 84.636 | 1,329 |
| 2025-01-08 | 89.500 | 89.500 | 86.745 | 87.455 | 84.971 | 1,443 |
| 2025-01-07 | 91.135 | 91.570 | 89.002 | 90.300 | 87.735 | 3,022 |
| 2025-01-06 | 88.120 | 93.050 | 88.120 | 91.330 | 88.736 | 16,771 |
| 2025-01-03 | 86.000 | 88.250 | 85.220 | 87.980 | 85.481 | 2,865 |
| 2025-01-02 | 86.540 | 87.530 | 84.400 | 84.730 | 82.324 | 4,156 |
| 2024-12-31 | 86.680 | 87.861 | 85.460 | 85.740 | 83.304 | 5,389 |
| 2024-12-30 | 87.185 | 87.185 | 85.140 | 86.510 | 84.053 | 3,401 |
| 2024-12-27 | 88.700 | 90.850 | 87.360 | 88.000 | 85.501 | 2,881 |
| 2024-12-24 | 89.440 | 90.120 | 88.110 | 89.790 | 87.240 | 6,081 |
| 2024-12-23 | 89.300 | 89.600 | 88.150 | 88.305 | 85.797 | 3,008 |
| 2024-12-20 | 86.700 | 90.261 | 86.700 | 89.225 | 86.691 | 3,057 |
| 2024-12-19 | 90.950 | 93.540 | 88.870 | 90.287 | 87.723 | 11,075 |
| 2024-12-18 | 97.550 | 97.600 | 93.730 | 94.020 | 91.350 | 3,170 |
| 2024-12-17 | 99.000 | 100.28 | 96.440 | 97.250 | 94.488 | 3,950 |
| 2024-12-16 | 98.180 | 100.85 | 97.380 | 100.80 | 97.933 | 3,565 |
| 2024-12-13 | 102.00 | 102.00 | 98.370 | 98.475 | 95.678 | 6,467 |
| 2024-12-12 | 103.84 | 103.87 | 101.95 | 103.22 | 99.895 | 1,959 |
| 2024-12-11 | 104.50 | 104.50 | 101.70 | 102.90 | 99.583 | 4,837 |
| 2024-12-10 | 109.59 | 109.59 | 103.62 | 104.69 | 101.32 | 2,804 |
| 2024-12-09 | 106.20 | 113.67 | 105.79 | 109.77 | 106.24 | 7,832 |
| 2024-12-06 | 103.19 | 105.17 | 102.24 | 104.29 | 100.93 | 4,162 |
| 2024-12-05 | 101.95 | 103.40 | 100.82 | 101.66 | 98.385 | 2,165 |
| 2024-12-04 | 108.90 | 109.40 | 102.19 | 102.50 | 99.193 | 3,837 |
| 2024-12-03 | 111.16 | 111.16 | 108.50 | 109.49 | 105.96 | 5,053 |
| 2024-12-02 | 107.00 | 110.70 | 107.00 | 110.65 | 107.09 | 2,523 |
| 2024-11-29 | 107.10 | 108.61 | 106.58 | 107.70 | 104.23 | 7,610 |
| 2024-11-27 | 107.50 | 109.73 | 106.23 | 107.12 | 103.67 | 4,004 |
| 2024-11-26 | 108.00 | 109.56 | 107.61 | 108.53 | 105.03 | 2,152 |
| 2024-11-25 | 109.49 | 111.62 | 108.94 | 109.98 | 106.44 | 5,883 |
| 2024-11-22 | 106.50 | 109.40 | 104.80 | 109.05 | 105.54 | 1,682 |
| 2024-11-21 | 109.80 | 110.00 | 106.92 | 109.87 | 106.33 | 2,913 |
| 2024-11-20 | 105.95 | 110.04 | 105.95 | 109.14 | 105.62 | 3,826 |
| 2024-11-19 | 109.00 | 109.00 | 103.99 | 105.48 | 102.08 | 13,621 |
| 2024-11-18 | 104.45 | 104.69 | 102.50 | 103.65 | 100.31 | 1,190 |
| 2024-11-15 | 100.60 | 103.19 | 99.582 | 102.41 | 99.106 | 6,536 |
| 2024-11-14 | 106.00 | 109.09 | 101.21 | 101.94 | 98.656 | 4,436 |
| 2024-11-13 | 103.23 | 111.39 | 103.23 | 109.66 | 106.13 | 17,861 |
| 2024-11-12 | 109.29 | 109.70 | 103.14 | 104.22 | 100.86 | 6,701 |
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.