Albemarle Corporation historical data

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

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

← NewerPage 2 of 22 · 1,278 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.