Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 101.05 | 103.15 | 100.20 | 100.20 | 99.867 | 1,238 |
| 2026-07-24 | 102.20 | 104.60 | 102.15 | 103.90 | 103.55 | 764 |
| 2026-07-23 | 106.40 | 106.70 | 102.40 | 102.60 | 102.26 | 1,320 |
| 2026-07-22 | 104.65 | 107.35 | 103.80 | 105.20 | 104.85 | 955 |
| 2026-07-21 | 104.00 | 105.20 | 101.80 | 103.60 | 103.26 | 1,677 |
| 2026-07-20 | 103.70 | 106.25 | 102.90 | 103.10 | 102.76 | 3,004 |
| 2026-07-17 | 103.25 | 104.60 | 101.15 | 104.20 | 103.85 | 589 |
| 2026-07-16 | 109.15 | 109.15 | 104.65 | 104.75 | 104.40 | 2,354 |
| 2026-07-15 | 113.00 | 113.00 | 107.90 | 107.90 | 107.54 | 624 |
| 2026-07-14 | 111.70 | 113.40 | 110.40 | 112.55 | 112.18 | 949 |
| 2026-07-13 | 110.15 | 111.45 | 108.75 | 111.10 | 110.73 | 472 |
| 2026-07-10 | 112.10 | 112.60 | 110.50 | 110.50 | 110.13 | 339 |
| 2026-07-09 | 113.65 | 114.05 | 110.75 | 112.85 | 112.48 | 938 |
| 2026-07-08 | 110.00 | 112.20 | 107.80 | 109.90 | 109.53 | 882 |
| 2026-07-07 | 115.70 | 116.00 | 111.60 | 111.60 | 111.23 | 528 |
| 2026-07-06 | 119.95 | 121.05 | 117.45 | 118.30 | 117.91 | 451 |
| 2026-07-03 | 115.50 | 122.35 | 115.50 | 121.60 | 121.20 | 236 |
| 2026-07-02 | 117.95 | 121.20 | 116.65 | 118.80 | 118.41 | 2,892 |
| 2026-07-01 | 118.60 | 121.80 | 117.50 | 121.60 | 121.20 | 1,890 |
| 2026-06-30 | 117.00 | 120.65 | 116.10 | 117.35 | 116.96 | 2,053 |
| 2026-06-29 | 117.60 | 118.25 | 112.25 | 112.50 | 112.13 | 2,998 |
| 2026-06-26 | 121.65 | 121.65 | 118.10 | 118.10 | 117.71 | 1,400 |
| 2026-06-25 | 128.45 | 128.45 | 123.25 | 124.65 | 124.24 | 845 |
| 2026-06-24 | 134.10 | 134.85 | 129.60 | 132.10 | 131.66 | 1,134 |
| 2026-06-23 | 135.25 | 135.25 | 131.35 | 132.55 | 132.11 | 1,234 |
| 2026-06-22 | 140.05 | 141.70 | 134.70 | 136.95 | 136.49 | 3,391 |
| 2026-06-19 | 136.65 | 137.75 | 136.15 | 136.15 | 135.70 | 160 |
| 2026-06-18 | 144.50 | 148.30 | 141.10 | 141.90 | 141.43 | 1,535 |
| 2026-06-17 | 143.20 | 147.00 | 143.15 | 146.25 | 145.76 | 439 |
| 2026-06-16 | 145.00 | 146.45 | 142.85 | 143.00 | 142.52 | 2,301 |
| 2026-06-15 | 149.50 | 150.25 | 142.80 | 144.80 | 144.32 | 2,143 |
| 2026-06-12 | 137.60 | 148.60 | 137.60 | 148.40 | 147.91 | 1,486 |
| 2026-06-11 | 131.30 | 135.45 | 126.20 | 135.45 | 134.65 | 2,009 |
| 2026-06-10 | 129.70 | 130.90 | 127.30 | 127.50 | 126.75 | 3,925 |
| 2026-06-09 | 132.80 | 135.75 | 130.90 | 130.95 | 130.18 | 1,715 |
| 2026-06-08 | 137.50 | 138.75 | 132.25 | 132.80 | 132.02 | 8,121 |
| 2026-06-05 | 139.95 | 141.50 | 138.05 | 138.05 | 137.24 | 1,291 |
| 2026-06-04 | 144.55 | 144.55 | 142.05 | 142.05 | 141.21 | 719 |
| 2026-06-03 | 146.55 | 147.85 | 144.80 | 145.85 | 144.99 | 919 |
| 2026-06-02 | 146.10 | 148.50 | 141.95 | 147.80 | 146.93 | 1,813 |
| 2026-06-01 | 152.40 | 152.40 | 146.85 | 148.55 | 147.67 | 840 |
| 2026-05-29 | 151.00 | 152.95 | 149.50 | 151.65 | 150.76 | 1,302 |
| 2026-05-28 | 153.20 | 154.50 | 151.55 | 151.55 | 150.66 | 880 |
| 2026-05-27 | 148.70 | 154.55 | 146.90 | 154.35 | 153.44 | 1,392 |
| 2026-05-26 | 148.55 | 153.65 | 147.95 | 151.85 | 150.96 | 1,075 |
| 2026-05-25 | 151.00 | 153.10 | 150.00 | 153.10 | 152.20 | 147 |
| 2026-05-22 | 148.00 | 148.30 | 147.00 | 147.80 | 146.93 | 740 |
| 2026-05-21 | 146.90 | 147.45 | 143.50 | 146.25 | 145.39 | 1,539 |
| 2026-05-20 | 146.45 | 147.90 | 144.15 | 144.65 | 143.80 | 1,948 |
| 2026-05-19 | 150.60 | 150.80 | 143.55 | 144.65 | 143.80 | 2,274 |
| 2026-05-18 | 153.90 | 157.30 | 152.15 | 152.35 | 151.45 | 1,851 |
| 2026-05-15 | 162.20 | 163.00 | 155.65 | 158.45 | 157.52 | 1,974 |
| 2026-05-14 | 172.00 | 172.00 | 161.90 | 162.90 | 161.94 | 1,603 |
| 2026-05-13 | 174.85 | 177.30 | 168.55 | 171.85 | 170.84 | 2,232 |
| 2026-05-12 | 177.10 | 178.10 | 172.15 | 172.15 | 171.14 | 2,093 |
| 2026-05-11 | 172.50 | 183.35 | 172.40 | 183.05 | 181.97 | 1,747 |
| 2026-05-08 | 170.00 | 173.95 | 165.35 | 168.45 | 167.46 | 2,277 |
| 2026-05-07 | 171.50 | 186.00 | 170.45 | 180.65 | 179.59 | 3,998 |
| 2026-05-06 | 169.40 | 172.80 | 163.65 | 168.30 | 167.31 | 3,413 |
| 2026-05-05 | 163.85 | 168.00 | 163.85 | 168.00 | 167.01 | 372 |
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.