Albemarle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	166.25	169.00	161.00	164.00	163.03	2,132
2026-04-30	164.65	167.70	163.35	166.70	165.72	1,052
2026-04-29	164.65	166.00	160.50	163.05	162.09	1,170
2026-04-28	171.25	171.25	158.60	158.90	157.96	1,232
2026-04-27	160.90	165.70	157.70	165.70	164.72	1,020
2026-04-24	170.95	170.95	160.10	160.40	159.45	2,925
2026-04-23	165.40	167.10	163.50	163.65	162.69	1,116
2026-04-22	168.90	170.80	163.05	163.70	162.74	2,190
2026-04-21	165.50	168.40	164.10	166.50	165.52	2,278
2026-04-20	168.20	169.30	166.00	166.85	165.87	2,762
2026-04-17	179.65	180.25	166.00	166.00	165.02	2,997
2026-04-16	159.30	171.85	159.30	171.85	170.84	2,676
2026-04-15	159.45	161.00	158.55	158.75	157.81	820
2026-04-14	158.65	161.40	157.35	159.80	158.86	1,225
2026-04-13	150.45	160.15	149.55	160.15	159.21	1,861
2026-04-10	148.00	151.90	147.30	150.15	149.27	690
2026-04-09	151.85	153.35	146.85	148.45	147.58	1,110
2026-04-08	153.75	154.60	150.00	150.25	149.36	633
2026-04-07	150.45	151.65	148.70	149.85	148.97	1,114
2026-04-02	151.70	158.86	150.00	154.96	154.05	809
2026-04-01	156.00	158.20	153.08	154.92	154.01	1,364
2026-03-31	153.00	158.70	152.26	155.70	154.78	2,475
2026-03-30	154.88	162.06	154.88	158.02	157.09	1,107
2026-03-27	154.90	158.00	150.70	156.16	155.24	1,024
2026-03-26	157.18	157.40	153.00	154.54	153.63	2,544
2026-03-25	154.98	159.06	154.48	159.06	158.12	1,084
2026-03-24	146.60	151.84	142.72	151.84	150.95	1,861
2026-03-23	128.20	146.98	125.00	144.46	143.61	2,405
2026-03-20	141.32	141.32	136.90	137.52	136.71	764
2026-03-19	138.18	140.10	136.56	139.96	139.14	2,043
2026-03-18	144.82	146.94	140.66	146.94	146.07	1,043
2026-03-17	140.72	144.32	138.80	142.60	141.76	383
2026-03-16	139.76	143.82	139.62	141.40	140.57	1,620
2026-03-13	141.64	144.48	138.34	138.78	137.96	757
2026-03-12	144.24	144.32	139.60	141.62	140.44	529
2026-03-11	143.36	146.18	141.74	143.80	142.60	745
2026-03-10	146.08	147.74	145.62	145.68	144.46	1,102
2026-03-09	136.04	141.60	135.88	141.46	140.28	3,205
2026-03-06	141.44	141.74	136.80	141.74	140.56	1,368
2026-03-05	146.96	146.96	142.00	143.18	141.99	2,743
2026-03-04	140.60	147.46	140.60	145.80	144.58	3,047
2026-03-03	146.60	146.60	137.58	140.56	139.39	4,673
2026-03-02	146.92	154.10	145.22	153.40	152.12	3,314
2026-02-27	157.20	158.00	152.04	152.54	151.27	1,976
2026-02-26	165.32	165.42	155.08	157.48	156.17	2,222
2026-02-25	160.52	174.26	159.98	168.62	167.21	6,664
2026-02-24	151.56	159.80	151.56	159.12	157.79	2,690
2026-02-23	143.44	147.26	142.02	146.32	145.10	432
2026-02-20	143.34	145.12	140.62	143.28	142.08	1,371
2026-02-19	144.60	144.60	139.78	143.60	142.40	925
2026-02-18	144.54	147.88	143.84	147.88	146.65	1,168
2026-02-17	138.24	144.14	138.24	142.78	141.59	3,170
2026-02-16	137.78	142.52	137.78	140.60	139.43	1,014
2026-02-13	134.98	140.60	133.22	140.60	139.43	2,799
2026-02-12	144.74	152.78	133.32	133.92	132.80	6,023
2026-02-11	145.06	148.24	143.84	145.18	143.97	4,854
2026-02-10	138.42	139.66	137.14	139.06	137.90	795
2026-02-09	137.74	139.14	135.84	138.00	136.85	994
2026-02-06	132.84	137.30	132.18	137.24	136.10	2,541
2026-02-05	138.62	139.54	132.78	133.44	132.33	3,210

← NewerPage 3 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.