Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 13.900 | 14.210 | 13.900 | 14.210 | 14.021 | 20 |
| 2025-05-15 | 13.980 | 13.980 | 13.870 | 13.900 | 13.715 | 221 |
| 2025-05-14 | 14.500 | 14.500 | 14.120 | 14.140 | 13.952 | 235 |
| 2025-05-13 | 14.640 | 14.640 | 14.400 | 14.500 | 14.307 | 174 |
| 2025-05-12 | 13.980 | 14.900 | 13.980 | 14.630 | 14.435 | 27,376 |
| 2025-05-09 | 13.700 | 13.700 | 13.540 | 13.560 | 13.379 | 112 |
| 2025-05-08 | 13.420 | 13.790 | 13.420 | 13.700 | 13.517 | 171 |
| 2025-05-07 | 13.690 | 13.690 | 13.420 | 13.420 | 13.241 | 252 |
| 2025-05-06 | 13.790 | 13.790 | 13.690 | 13.690 | 13.508 | 36 |
| 2025-05-05 | 14.040 | 14.040 | 13.650 | 13.790 | 13.606 | 232 |
| 2025-05-02 | 14.060 | 14.550 | 14.000 | 14.330 | 14.139 | 3,272 |
| 2025-04-30 | 14.040 | 14.040 | 13.300 | 13.760 | 13.577 | 1,367 |
| 2025-04-29 | 14.000 | 14.000 | 13.900 | 13.900 | 13.715 | 428 |
| 2025-04-28 | 13.970 | 14.050 | 13.770 | 13.860 | 13.675 | 212 |
| 2025-04-25 | 13.510 | 13.520 | 13.510 | 13.520 | 13.340 | 5 |
| 2025-04-24 | 13.320 | 13.430 | 13.320 | 13.430 | 13.251 | 12 |
| 2025-04-23 | 13.420 | 14.040 | 13.150 | 13.200 | 13.024 | 994 |
| 2025-04-22 | 12.950 | 13.360 | 12.950 | 13.010 | 12.837 | 43 |
| 2025-04-17 | 12.880 | 12.940 | 12.650 | 12.760 | 12.590 | 4,472 |
| 2025-04-16 | 13.170 | 13.240 | 12.720 | 12.720 | 12.551 | 1,185 |
| 2025-04-15 | 14.220 | 14.220 | 13.300 | 13.300 | 13.123 | 544 |
| 2025-04-14 | 13.930 | 14.220 | 13.930 | 14.220 | 14.031 | 1,207 |
| 2025-04-11 | 13.400 | 13.920 | 13.400 | 13.920 | 13.735 | 28 |
| 2025-04-10 | 14.050 | 14.050 | 13.370 | 13.400 | 13.221 | 909 |
| 2025-04-09 | 12.880 | 14.840 | 12.730 | 14.840 | 14.642 | 1,955 |
| 2025-04-08 | 14.830 | 14.830 | 12.460 | 12.460 | 12.294 | 2,293 |
| 2025-04-07 | 13.980 | 14.950 | 13.970 | 14.250 | 14.060 | 2,889 |
| 2025-04-04 | 15.160 | 15.160 | 14.020 | 14.080 | 13.892 | 6,884 |
| 2025-04-03 | 16.250 | 16.250 | 15.700 | 15.700 | 15.491 | 5,921 |
| 2025-04-02 | 16.750 | 17.280 | 16.750 | 17.060 | 16.833 | 57 |
| 2025-04-01 | 16.750 | 16.750 | 16.750 | 16.750 | 16.527 | 1 |
| 2025-03-31 | 17.140 | 17.190 | 16.780 | 17.190 | 16.961 | 399 |
| 2025-03-28 | 17.750 | 17.750 | 17.250 | 17.300 | 17.069 | 210 |
| 2025-03-27 | 17.600 | 17.960 | 17.600 | 17.960 | 17.721 | 69 |
| 2025-03-26 | 18.220 | 18.220 | 17.860 | 18.000 | 17.760 | 188 |
| 2025-03-25 | 18.840 | 18.840 | 18.840 | 18.840 | 18.589 | 23 |
| 2025-03-24 | 19.040 | 19.040 | 18.840 | 18.840 | 18.589 | 30 |
| 2025-03-21 | 18.040 | 18.210 | 18.040 | 18.160 | 17.918 | 143 |
| 2025-03-20 | 18.560 | 18.560 | 18.560 | 18.560 | 18.313 | 1 |
| 2025-03-19 | 18.550 | 18.680 | 18.520 | 18.640 | 18.392 | 18 |
| 2025-03-18 | 18.440 | 18.500 | 18.400 | 18.400 | 18.155 | 18 |
| 2025-03-17 | 18.620 | 18.820 | 18.500 | 18.820 | 18.569 | 1,436 |
| 2025-03-14 | 17.740 | 17.740 | 17.540 | 17.740 | 17.504 | 121 |
| 2025-03-13 | 17.760 | 17.760 | 17.250 | 17.310 | 17.079 | 2,802 |
| 2025-03-12 | 17.850 | 17.850 | 17.790 | 17.790 | 17.553 | 101 |
| 2025-03-11 | 18.080 | 18.080 | 17.760 | 17.790 | 17.489 | 150 |
| 2025-03-10 | 18.080 | 19.000 | 18.080 | 18.680 | 18.364 | 270 |
| 2025-03-07 | 18.300 | 18.760 | 18.300 | 18.560 | 18.246 | 1,444 |
| 2025-03-06 | 17.550 | 18.460 | 17.500 | 18.460 | 18.147 | 242 |
| 2025-03-05 | 18.250 | 18.250 | 17.640 | 17.880 | 17.577 | 3,355 |
| 2025-02-28 | 18.930 | 18.930 | 18.920 | 18.920 | 18.600 | 52 |
| 2025-02-27 | 18.860 | 19.360 | 18.860 | 19.100 | 18.777 | 94 |
| 2025-02-26 | 18.860 | 18.860 | 18.780 | 18.860 | 18.541 | 18 |
| 2025-02-25 | 19.450 | 19.450 | 18.610 | 18.720 | 18.403 | 105 |
| 2025-02-24 | 19.540 | 19.540 | 19.410 | 19.410 | 19.081 | 5 |
| 2025-02-21 | 19.540 | 19.540 | 19.540 | 19.540 | 19.209 | 1 |
| 2025-02-20 | 20.000 | 20.010 | 19.570 | 19.570 | 19.239 | 415 |
| 2025-02-19 | 19.700 | 19.700 | 19.600 | 19.640 | 19.307 | 609 |
| 2025-02-18 | 19.360 | 19.830 | 19.060 | 19.700 | 19.366 | 2,188 |
| 2025-02-17 | 19.500 | 19.550 | 19.500 | 19.550 | 19.219 | 9 |
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.