Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 85.760 | 86.500 | 85.060 | 85.740 | 85.740 | 6,674 |
| 2026-10-16 | 87.200 | 87.280 | 86.140 | 86.300 | 86.300 | 231 |
| 2026-10-15 | 87.020 | 87.120 | 85.000 | 86.660 | 86.660 | 499 |
| 2026-10-14 | 87.740 | 90.400 | 87.420 | 89.280 | 89.280 | 656 |
| 2026-10-13 | 88.320 | 88.320 | 86.100 | 86.340 | 86.340 | 1,549 |
| 2026-10-12 | 86.440 | 88.160 | 85.800 | 87.880 | 87.880 | 1,959 |
| 2026-10-09 | 90.860 | 92.000 | 90.860 | 91.280 | 91.280 | 1,026 |
| 2026-10-08 | 91.880 | 91.880 | 90.400 | 90.400 | 90.400 | 410 |
| 2026-10-07 | 94.440 | 94.440 | 92.360 | 92.360 | 92.360 | 160 |
| 2026-10-06 | 93.980 | 94.800 | 93.180 | 94.760 | 94.760 | 515 |
| 2026-10-05 | 94.020 | 94.020 | 93.040 | 93.420 | 93.420 | 161 |
| 2026-10-02 | 93.240 | 94.140 | 92.260 | 92.260 | 92.260 | 48 |
| 2026-10-01 | 94.400 | 94.400 | 90.880 | 91.240 | 91.240 | 456 |
| 2026-09-30 | 94.880 | 94.900 | 93.880 | 93.880 | 93.880 | 78 |
| 2026-09-29 | 94.940 | 95.100 | 93.940 | 94.100 | 94.100 | 746 |
| 2026-09-28 | 95.000 | 95.000 | 93.840 | 94.280 | 94.280 | 76 |
| 2026-09-25 | 95.560 | 97.340 | 95.500 | 97.340 | 97.340 | 167 |
| 2026-09-24 | 97.700 | 97.880 | 95.520 | 95.620 | 95.620 | 2,894 |
| 2026-09-23 | 101.30 | 101.60 | 99.360 | 100.50 | 100.50 | 311 |
| 2026-09-22 | 99.060 | 100.00 | 98.720 | 98.800 | 98.800 | 67 |
| 2026-09-21 | 97.740 | 99.720 | 97.640 | 98.120 | 98.120 | 617 |
| 2026-09-18 | 99.820 | 100.95 | 96.480 | 96.480 | 96.480 | 815 |
| 2026-09-17 | 96.600 | 99.600 | 96.600 | 99.580 | 99.580 | 392 |
| 2026-09-16 | 98.220 | 98.880 | 96.380 | 96.660 | 96.660 | 78 |
| 2026-09-15 | 99.940 | 99.940 | 97.620 | 97.860 | 97.860 | 552 |
| 2026-09-14 | 101.55 | 101.55 | 99.140 | 99.660 | 99.660 | 1,384 |
| 2026-09-11 | 103.85 | 105.00 | 101.85 | 103.35 | 103.35 | 6,016 |
| 2026-09-10 | 107.75 | 108.80 | 105.45 | 106.35 | 105.94 | 437 |
| 2026-09-09 | 109.05 | 112.05 | 107.50 | 107.50 | 107.09 | 471 |
| 2026-09-08 | 108.90 | 111.85 | 108.70 | 111.70 | 111.33 | 222 |
| 2026-09-07 | 110.65 | 110.65 | 110.65 | 110.65 | 110.28 | 0 |
| 2026-09-04 | 112.70 | 112.70 | 107.35 | 110.65 | 110.28 | 666 |
| 2026-09-03 | 117.35 | 118.90 | 115.50 | 118.10 | 117.71 | 597 |
| 2026-09-02 | 113.40 | 116.60 | 113.40 | 116.60 | 116.21 | 222 |
| 2026-09-01 | 116.90 | 118.00 | 113.50 | 118.00 | 117.61 | 954 |
| 2026-08-31 | 118.65 | 118.65 | 116.65 | 116.95 | 116.56 | 567 |
| 2026-08-28 | 118.40 | 120.95 | 117.85 | 118.95 | 118.55 | 1,684 |
| 2026-08-27 | 115.60 | 116.25 | 113.75 | 116.15 | 115.76 | 6,198 |
| 2026-08-26 | 115.70 | 115.85 | 113.10 | 114.25 | 113.87 | 685 |
| 2026-08-25 | 118.55 | 118.65 | 113.55 | 115.65 | 115.27 | 6,145 |
| 2026-08-24 | 122.95 | 123.80 | 121.55 | 121.75 | 121.35 | 1,084 |
| 2026-08-21 | 117.10 | 122.50 | 117.10 | 122.50 | 122.09 | 5,935 |
| 2026-08-20 | 115.90 | 116.05 | 114.50 | 116.05 | 115.66 | 245 |
| 2026-08-19 | 113.20 | 116.15 | 112.80 | 116.15 | 115.76 | 6,118 |
| 2026-08-18 | 115.00 | 115.00 | 112.25 | 112.90 | 112.52 | 932 |
| 2026-08-17 | 118.95 | 118.95 | 114.40 | 114.65 | 114.27 | 703 |
| 2026-08-14 | 114.00 | 118.25 | 113.00 | 117.95 | 117.56 | 5,693 |
| 2026-08-13 | 112.25 | 114.80 | 110.75 | 114.15 | 113.77 | 808 |
| 2026-08-12 | 114.25 | 114.25 | 111.60 | 111.65 | 111.28 | 226 |
| 2026-08-11 | 114.55 | 114.55 | 112.75 | 113.20 | 112.82 | 645 |
| 2026-08-10 | 114.70 | 115.85 | 112.40 | 114.05 | 113.67 | 7,626 |
| 2026-08-07 | 110.25 | 114.10 | 108.80 | 111.50 | 111.13 | 10,998 |
| 2026-08-06 | 105.50 | 112.85 | 105.50 | 111.45 | 111.08 | 1,600 |
| 2026-08-05 | 106.00 | 107.25 | 104.50 | 104.80 | 104.45 | 1,562 |
| 2026-08-04 | 104.35 | 105.35 | 103.55 | 104.85 | 104.50 | 355 |
| 2026-08-03 | 103.45 | 103.90 | 100.70 | 103.00 | 102.66 | 420 |
| 2026-07-31 | 101.90 | 102.65 | 101.20 | 101.75 | 101.41 | 251 |
| 2026-07-30 | 98.420 | 102.10 | 98.420 | 101.40 | 101.06 | 719 |
| 2026-07-29 | 99.640 | 102.30 | 98.700 | 99.180 | 98.850 | 2,209 |
| 2026-07-28 | 100.15 | 101.65 | 98.560 | 99.420 | 99.090 | 909 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.3647 USD |
| 2026-06-12 | 0.3603 USD |
| 2026-03-13 | 0.3603 USD |
| 2025-12-12 | 0.3603 USD |
| 2025-09-12 | 0.3603 USD |
| 2025-06-13 | 0.3603 USD |
| 2025-03-14 | 0.3603 USD |
| 2024-12-13 | 0.3603 USD |
| 2024-09-13 | 0.3603 USD |
| 2024-06-14 | 0.3558 USD |
| 2024-03-14 | 0.3558 USD |
| 2023-12-14 | 0.3558 USD |
| 2023-09-14 | 0.3558 USD |
| 2023-06-15 | 0.3558 USD |
| 2023-03-16 | 0.3558 USD |
| 2022-12-15 | 0.3514 USD |
| 2022-09-15 | 0.3514 USD |
| 2022-06-09 | 0.3514 USD |
| 2022-03-17 | 0.3514 USD |
| 2021-12-16 | 0.3469 USD |
| 2021-09-16 | 0.3469 USD |
| 2021-06-10 | 0.3469 USD |
| 2021-03-11 | 0.3469 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.