Albemarle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	39.970	40.830	39.570	40.710	40.640	3,341
2026-04-29	39.980	39.980	39.400	39.690	39.622	4,415
2026-04-28	44.200	44.200	38.640	39.030	38.963	9,372
2026-04-27	38.710	44.490	38.500	44.490	44.413	9,435
2026-04-24	39.490	39.900	38.710	38.830	38.763	3,733
2026-04-23	40.000	40.000	39.290	39.910	39.841	2,915
2026-04-22	41.010	41.190	39.410	40.090	40.021	2,442
2026-04-20	41.620	41.620	40.440	40.440	40.370	1,767
2026-04-17	44.760	44.760	40.760	41.620	41.548	5,142
2026-04-16	38.010	44.770	38.010	44.770	44.693	15,564
2026-04-15	39.020	39.130	38.350	38.350	38.284	4,845
2026-04-14	39.200	39.280	38.920	38.920	38.853	47
2026-04-13	39.000	39.480	38.520	38.520	38.454	4,203
2026-04-10	36.640	36.880	36.050	36.050	35.988	974
2026-04-09	37.070	37.870	36.210	36.280	36.218	2,958
2026-04-08	37.330	37.830	37.300	37.830	37.765	1,076
2026-04-07	37.270	37.350	37.000	37.000	36.936	276
2026-04-06	38.540	38.540	36.750	37.030	36.966	1,751
2026-04-02	37.500	39.990	37.500	39.990	39.921	3,680
2026-04-01	39.990	39.990	37.970	39.990	39.921	711
2026-03-31	38.700	39.990	38.090	39.990	39.921	225
2026-03-30	39.890	40.400	38.690	38.690	38.623	579
2026-03-27	39.820	39.900	38.850	39.520	39.452	433
2026-03-26	38.650	38.650	38.260	38.310	38.244	30
2026-03-25	40.350	40.350	38.960	40.030	39.961	1,370
2026-03-24	37.050	41.190	36.940	41.190	41.119	2,398
2026-03-23	34.480	37.060	34.480	37.060	36.996	759
2026-03-20	34.740	34.930	34.460	34.460	34.401	1,514
2026-03-19	38.020	38.020	34.200	35.530	35.469	1,966
2026-03-18	35.940	38.120	35.940	38.120	38.054	1,675
2026-03-17	35.360	36.940	35.360	36.940	36.876	723
2026-03-16	35.400	36.940	35.290	36.940	36.876	5,811
2026-03-13	35.840	36.490	34.410	34.410	34.351	10,610
2026-03-12	37.440	37.500	35.350	37.000	36.936	1,677
2026-03-11	36.500	37.580	36.500	37.500	37.435	1,779
2026-03-10	36.250	37.200	35.930	36.500	36.378	5,279
2026-03-09	34.840	36.410	34.410	36.250	36.129	7,182
2026-03-06	35.810	36.040	35.000	35.110	34.993	3,249
2026-03-05	36.760	36.890	35.810	35.810	35.691	3,704
2026-03-04	37.220	37.220	35.100	35.100	34.983	435
2026-03-03	37.020	37.020	35.330	36.200	36.079	1,557
2026-03-02	38.530	38.890	38.310	38.410	38.282	1,578
2026-02-27	38.810	39.360	37.930	38.310	38.182	1,259
2026-02-26	41.430	41.430	39.210	39.610	39.478	2,087
2026-02-25	40.090	44.080	40.090	43.000	42.857	12,627
2026-02-24	39.150	40.560	39.150	40.090	39.956	1,112
2026-02-23	36.240	38.360	36.090	38.360	38.232	2,291
2026-02-20	36.530	36.630	36.120	36.240	36.119	3,954
2026-02-19	36.800	36.870	36.250	36.870	36.747	231
2026-02-18	37.910	37.910	37.650	37.650	37.524	75
2026-02-13	35.070	36.360	34.840	36.270	36.149	1,030
2026-02-12	36.650	39.000	34.290	34.720	34.604	3,961
2026-02-11	37.520	38.150	36.490	36.490	36.368	2,972
2026-02-10	35.320	36.480	35.320	36.480	36.358	2,219
2026-02-09	35.630	35.870	35.000	35.870	35.750	167
2026-02-06	33.890	35.600	33.890	35.410	35.292	3,776
2026-02-05	35.700	35.750	34.380	34.470	34.355	1,843
2026-02-04	37.250	37.250	35.970	36.870	36.747	3,001
2026-02-03	37.200	37.920	36.970	37.330	37.206	3,673
2026-02-02	36.300	37.240	35.880	35.970	35.850	2,397

← NewerPage 3 of 5 · 249 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.