Albemarle Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,253 trading daysOlder →

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.