Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 25.060 | 25.060 | 24.360 | 24.600 | 24.600 | 3,639 |
| 2026-07-24 | 24.840 | 25.200 | 24.340 | 24.400 | 24.400 | 2,326 |
| 2026-07-23 | 25.200 | 25.200 | 24.620 | 24.660 | 24.660 | 2,077 |
| 2026-07-22 | 26.000 | 26.000 | 24.770 | 24.780 | 24.780 | 292 |
| 2026-07-21 | 25.050 | 25.440 | 24.700 | 25.020 | 25.020 | 1,531 |
| 2026-07-20 | 26.180 | 26.180 | 24.860 | 25.030 | 25.030 | 421 |
| 2026-07-17 | 25.580 | 25.920 | 25.040 | 25.920 | 25.920 | 3,311 |
| 2026-07-16 | 26.700 | 26.700 | 25.110 | 25.320 | 25.320 | 329 |
| 2026-07-15 | 27.730 | 27.730 | 25.920 | 26.430 | 26.430 | 247 |
| 2026-07-14 | 27.350 | 27.450 | 27.050 | 27.450 | 27.450 | 361 |
| 2026-07-13 | 26.860 | 26.990 | 26.800 | 26.930 | 26.930 | 234 |
| 2026-07-10 | 27.200 | 27.200 | 26.860 | 26.860 | 26.860 | 68 |
| 2026-07-09 | 27.660 | 27.660 | 27.280 | 27.280 | 27.280 | 4,527 |
| 2026-07-08 | 27.250 | 27.770 | 26.910 | 27.520 | 27.520 | 119 |
| 2026-07-07 | 28.650 | 28.650 | 27.270 | 27.800 | 27.800 | 345 |
| 2026-07-06 | 29.810 | 29.810 | 28.470 | 28.650 | 28.650 | 139 |
| 2026-07-03 | 28.620 | 29.810 | 28.620 | 29.810 | 29.810 | 224 |
| 2026-07-02 | 29.530 | 29.530 | 28.980 | 28.980 | 28.980 | 3,057 |
| 2026-07-01 | 29.780 | 30.020 | 29.560 | 29.790 | 29.790 | 6,126 |
| 2026-06-30 | 28.120 | 29.850 | 28.120 | 28.900 | 28.900 | 5,633 |
| 2026-06-29 | 29.010 | 29.010 | 27.650 | 27.810 | 27.810 | 561 |
| 2026-06-26 | 30.810 | 30.810 | 28.540 | 28.730 | 28.730 | 376 |
| 2026-06-25 | 31.030 | 31.290 | 30.000 | 30.500 | 30.500 | 182 |
| 2026-06-24 | 32.850 | 32.850 | 31.980 | 31.990 | 31.990 | 615 |
| 2026-06-23 | 32.980 | 32.980 | 32.640 | 32.850 | 32.850 | 451 |
| 2026-06-22 | 33.320 | 33.480 | 33.090 | 33.360 | 33.360 | 826 |
| 2026-06-19 | 34.980 | 34.980 | 33.770 | 34.060 | 34.060 | 40 |
| 2026-06-18 | 35.530 | 35.530 | 33.800 | 34.040 | 34.040 | 1,050 |
| 2026-06-17 | 35.530 | 35.530 | 35.530 | 35.530 | 35.530 | 20 |
| 2026-06-16 | 35.980 | 35.980 | 35.060 | 35.520 | 35.520 | 261 |
| 2026-06-15 | 36.190 | 36.190 | 34.920 | 35.890 | 35.890 | 5,688 |
| 2026-06-12 | 34.000 | 36.780 | 34.000 | 35.940 | 35.940 | 1,184 |
| 2026-06-11 | 30.150 | 33.550 | 30.150 | 33.550 | 33.550 | 152 |
| 2026-06-10 | 32.040 | 32.070 | 31.800 | 31.800 | 31.742 | 1,271 |
| 2026-06-09 | 33.470 | 33.470 | 32.530 | 32.610 | 32.550 | 2,215 |
| 2026-06-08 | 33.630 | 33.630 | 32.170 | 32.170 | 32.111 | 76 |
| 2026-06-05 | 34.250 | 34.250 | 33.320 | 33.400 | 33.342 | 5,857 |
| 2026-06-03 | 35.850 | 35.850 | 35.480 | 35.720 | 35.658 | 2,133 |
| 2026-06-02 | 36.000 | 36.290 | 34.500 | 35.930 | 35.868 | 2,589 |
| 2026-06-01 | 37.030 | 37.030 | 35.680 | 35.840 | 35.778 | 7,285 |
| 2026-05-29 | 37.540 | 37.770 | 36.720 | 37.770 | 37.705 | 2,774 |
| 2026-05-28 | 37.390 | 37.390 | 36.920 | 36.960 | 36.896 | 2,014 |
| 2026-05-27 | 36.950 | 37.860 | 36.950 | 37.690 | 37.625 | 2,633 |
| 2026-05-26 | 37.160 | 37.450 | 36.800 | 36.800 | 36.737 | 4,583 |
| 2026-05-25 | 37.490 | 37.490 | 35.410 | 35.410 | 35.349 | 208 |
| 2026-05-22 | 35.900 | 36.110 | 35.900 | 35.900 | 35.838 | 107 |
| 2026-05-21 | 35.330 | 35.480 | 35.180 | 35.300 | 35.239 | 356 |
| 2026-05-20 | 36.170 | 36.170 | 34.930 | 35.350 | 35.289 | 206 |
| 2026-05-19 | 36.600 | 36.600 | 34.950 | 35.520 | 35.459 | 6,063 |
| 2026-05-18 | 38.180 | 38.180 | 36.500 | 36.600 | 36.537 | 7,014 |
| 2026-05-15 | 39.820 | 39.820 | 38.180 | 38.180 | 38.114 | 4,894 |
| 2026-05-14 | 41.460 | 41.460 | 39.300 | 39.420 | 39.352 | 5,061 |
| 2026-05-13 | 42.170 | 42.310 | 40.470 | 42.310 | 42.237 | 2,310 |
| 2026-05-12 | 42.210 | 42.430 | 41.260 | 42.170 | 42.097 | 1,031 |
| 2026-05-11 | 41.690 | 44.300 | 41.690 | 43.720 | 43.645 | 3,094 |
| 2026-05-08 | 40.380 | 42.500 | 40.170 | 41.670 | 41.598 | 2,974 |
| 2026-05-07 | 38.870 | 45.150 | 38.870 | 41.110 | 41.039 | 8,451 |
| 2026-05-06 | 40.070 | 40.070 | 39.670 | 39.670 | 39.602 | 4,210 |
| 2026-05-05 | 39.610 | 40.470 | 39.610 | 40.070 | 40.001 | 1,730 |
| 2026-05-04 | 40.090 | 40.710 | 38.880 | 39.330 | 39.262 | 1,374 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0593 USD |
| 2026-03-11 | 0.0590 USD |
| 2025-12-10 | 0.0620 USD |
| 2025-09-10 | 0.0610 USD |
| 2025-06-11 | 0.0622 USD |
| 2025-03-12 | 0.0650 USD |
| 2024-12-11 | 0.0703 USD |
| 2024-09-11 | 0.0620 USD |
| 2024-06-12 | 0.0639 USD |
| 2024-03-13 | 0.0569 USD |
| 2023-12-13 | 0.0555 USD |
| 2023-09-13 | 0.0576 USD |
| 2023-06-14 | 0.0548 USD |
| 2023-03-15 | 0.0572 USD |
| 2022-12-15 | 0.0896 USD |
| 2022-12-14 | 0.0606 USD |
| 2022-09-15 | 2.0304 USD |
| 2022-09-14 | 32.9630 USD |
| 2022-06-09 | 2.1288 USD |
| 2022-06-08 | 34.5586 USD |
| 2022-03-17 | 1.8238 USD |
| 2022-03-16 | 29.6064 USD |
| 2021-12-16 | 2.2140 USD |
| 2021-12-15 | 35.9426 USD |
| 2021-09-16 | 2.1137 USD |
| 2021-09-15 | 34.3142 USD |
| 2021-06-10 | 1.9613 USD |
| 2021-06-09 | 31.8384 USD |
| 2021-03-10 | 35.8128 USD |
| 2020-12-09 | 33.2844 USD |
| 2020-09-17 | 2.1732 USD |
| 2020-09-16 | 34.9169 USD |
| 2020-06-10 | 2.1312 USD |
| 2020-06-09 | 33.8834 USD |
| 2020-03-12 | 2.0014 USD |
| 2020-03-11 | 31.8187 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.