Albemarle Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 92.000 | 94.160 | 91.190 | 94.160 | 94.160 | 4,077 |
| 2026-10-22 | 93.340 | 93.680 | 90.500 | 92.470 | 92.470 | 4,611 |
| 2026-10-21 | 96.000 | 96.740 | 92.818 | 94.680 | 94.680 | 3,338 |
| 2026-10-20 | 94.750 | 96.800 | 91.920 | 96.630 | 96.630 | 3,423 |
| 2026-10-19 | 95.500 | 97.440 | 94.210 | 95.050 | 95.050 | 1,371 |
| 2026-10-16 | 98.250 | 99.200 | 95.200 | 95.750 | 95.750 | 9,691 |
| 2026-10-15 | 97.400 | 99.910 | 94.950 | 97.310 | 97.310 | 3,952 |
| 2026-10-14 | 100.98 | 101.80 | 97.130 | 97.300 | 97.300 | 14,609 |
| 2026-10-13 | 95.910 | 98.990 | 95.910 | 97.270 | 97.270 | 2,764 |
| 2026-10-12 | 99.650 | 104.32 | 95.010 | 98.600 | 98.600 | 3,516 |
| 2026-10-09 | 100.05 | 103.70 | 100.05 | 101.72 | 101.72 | 1,591 |
| 2026-10-08 | 104.55 | 104.55 | 100.50 | 100.88 | 100.88 | 897 |
| 2026-10-07 | 106.00 | 106.40 | 102.71 | 103.22 | 103.22 | 1,495 |
| 2026-10-06 | 104.67 | 107.37 | 102.00 | 107.05 | 107.05 | 2,717 |
| 2026-10-05 | 105.17 | 108.00 | 103.70 | 104.53 | 104.53 | 2,423 |
| 2026-10-02 | 105.64 | 109.05 | 103.17 | 105.10 | 105.10 | 5,279 |
| 2026-10-01 | 106.16 | 107.50 | 102.45 | 105.34 | 105.34 | 3,805 |
| 2026-09-30 | 104.89 | 110.50 | 104.89 | 106.15 | 106.15 | 2,358 |
| 2026-09-29 | 104.90 | 109.21 | 104.90 | 107.67 | 107.67 | 1,720 |
| 2026-09-28 | 108.00 | 109.50 | 104.83 | 107.76 | 107.76 | 3,270 |
| 2026-09-25 | 108.30 | 112.65 | 108.10 | 110.49 | 110.49 | 5,270 |
| 2026-09-24 | 113.50 | 113.50 | 108.25 | 108.82 | 108.82 | 5,351 |
| 2026-09-23 | 116.16 | 116.39 | 112.23 | 114.72 | 114.72 | 2,576 |
| 2026-09-22 | 113.48 | 116.46 | 112.53 | 115.88 | 115.88 | 2,671 |
| 2026-09-21 | 113.53 | 115.00 | 110.90 | 113.54 | 113.54 | 6,993 |
| 2026-09-18 | 116.07 | 116.07 | 110.49 | 111.74 | 111.74 | 5,408 |
| 2026-09-17 | 107.45 | 116.26 | 107.45 | 115.93 | 115.93 | 5,417 |
| 2026-09-16 | 111.80 | 114.99 | 110.65 | 110.90 | 110.90 | 4,838 |
| 2026-09-15 | 115.62 | 116.03 | 112.56 | 113.63 | 113.63 | 2,078 |
| 2026-09-14 | 118.50 | 118.50 | 114.19 | 115.70 | 115.70 | 5,140 |
| 2026-09-11 | 119.70 | 122.97 | 117.30 | 118.36 | 118.36 | 2,585 |
| 2026-09-10 | 127.65 | 128.23 | 120.00 | 124.14 | 124.14 | 2,025 |
| 2026-09-09 | 130.50 | 132.78 | 123.98 | 126.61 | 126.20 | 2,003 |
| 2026-09-08 | 128.99 | 131.21 | 122.94 | 128.44 | 128.02 | 2,817 |
| 2026-09-04 | 133.42 | 135.00 | 122.75 | 127.79 | 127.38 | 6,589 |
| 2026-09-03 | 137.75 | 138.44 | 132.51 | 134.75 | 134.31 | 3,189 |
| 2026-09-02 | 132.55 | 136.98 | 130.56 | 136.84 | 136.40 | 1,602 |
| 2026-09-01 | 133.10 | 138.00 | 131.01 | 137.13 | 136.69 | 1,805 |
| 2026-08-28 | 138.00 | 141.31 | 135.72 | 137.11 | 136.67 | 2,267 |
| 2026-08-27 | 134.51 | 137.00 | 132.13 | 135.83 | 135.39 | 855 |
| 2026-08-26 | 135.65 | 136.08 | 130.82 | 134.15 | 133.72 | 2,924 |
| 2026-08-25 | 139.60 | 142.92 | 131.91 | 132.97 | 132.54 | 5,166 |
| 2026-08-24 | 145.00 | 145.00 | 140.12 | 141.25 | 140.79 | 2,624 |
| 2026-08-21 | 134.66 | 143.99 | 131.00 | 143.20 | 142.74 | 5,507 |
| 2026-08-20 | 132.15 | 137.00 | 131.00 | 135.03 | 134.59 | 2,448 |
| 2026-08-19 | 132.34 | 135.92 | 129.11 | 133.14 | 132.71 | 788 |
| 2026-08-18 | 133.31 | 134.94 | 129.91 | 131.90 | 131.47 | 3,921 |
| 2026-08-17 | 137.10 | 138.48 | 132.02 | 134.21 | 133.78 | 3,944 |
| 2026-08-14 | 131.86 | 137.25 | 131.00 | 136.25 | 135.81 | 5,580 |
| 2026-08-13 | 131.80 | 133.53 | 127.11 | 130.87 | 130.45 | 3,654 |
| 2026-08-12 | 133.11 | 134.00 | 127.68 | 128.41 | 127.99 | 2,106 |
| 2026-08-11 | 130.43 | 133.89 | 129.01 | 129.71 | 129.29 | 2,037 |
| 2026-08-10 | 130.24 | 134.50 | 129.52 | 130.86 | 130.44 | 2,746 |
| 2026-08-07 | 126.58 | 132.44 | 125.50 | 129.83 | 129.41 | 4,778 |
| 2026-08-06 | 121.40 | 129.90 | 118.88 | 127.60 | 127.19 | 18,311 |
| 2026-08-05 | 121.52 | 123.99 | 119.97 | 120.29 | 119.90 | 5,138 |
| 2026-08-04 | 119.89 | 122.80 | 118.81 | 121.06 | 120.67 | 2,525 |
| 2026-08-03 | 119.90 | 120.23 | 115.90 | 118.84 | 118.46 | 1,417 |
| 2026-07-31 | 118.17 | 119.67 | 116.00 | 117.55 | 117.17 | 2,255 |
| 2026-07-30 | 113.23 | 118.70 | 111.96 | 117.33 | 116.95 | 3,897 |
Page 1 of 21 · 1,237 trading daysOlder →
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.