Albemarle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	144.96	147.80	141.20	141.62	140.44	1,610
2026-02-03	144.48	148.08	144.28	145.60	144.39	2,047
2026-02-02	132.32	145.68	131.62	141.66	140.48	5,490
2026-01-30	142.94	145.62	136.82	142.76	141.57	5,585
2026-01-29	153.00	156.06	148.86	150.48	149.22	5,115
2026-01-28	161.60	163.00	150.56	153.80	152.52	2,111
2026-01-27	160.22	163.12	157.16	161.48	160.13	1,631
2026-01-26	159.28	162.58	158.18	160.18	158.84	4,442
2026-01-23	163.56	163.64	158.00	162.02	160.67	6,807
2026-01-22	154.98	159.12	149.98	158.78	157.46	7,068
2026-01-21	149.98	154.04	149.98	153.50	152.22	2,654
2026-01-20	141.32	145.56	133.76	144.74	143.53	9,365
2026-01-19	138.48	150.00	133.26	143.80	142.60	4,523
2026-01-16	147.04	149.16	140.00	141.26	140.08	5,425
2026-01-15	153.42	154.22	150.10	150.62	149.36	2,522
2026-01-14	151.70	152.56	147.46	152.14	150.87	4,347
2026-01-13	149.18	151.62	147.30	151.62	150.36	4,430
2026-01-12	141.50	145.00	139.56	144.32	143.12	4,672
2026-01-09	135.40	138.68	135.40	138.22	137.07	965
2026-01-08	138.02	138.54	134.24	134.24	133.12	2,187
2026-01-07	137.80	140.14	135.56	140.04	138.87	4,307
2026-01-06	126.78	140.86	126.66	138.00	136.85	5,326
2026-01-05	125.56	126.50	124.88	125.24	124.20	1,342
2026-01-02	122.96	123.00	120.68	120.68	119.67	2,083
2025-12-30	122.92	124.00	122.92	123.76	122.73	379
2025-12-29	124.42	125.04	121.66	124.00	122.97	3,897
2025-12-23	125.36	127.30	124.12	124.64	123.60	4,158
2025-12-22	127.10	127.80	123.64	124.42	123.38	1,648
2025-12-19	122.52	125.94	121.30	125.36	124.31	3,944
2025-12-18	114.20	117.84	113.40	116.88	115.90	2,203
2025-12-17	114.84	117.68	114.24	115.24	114.28	5,622
2025-12-16	112.56	113.12	111.44	112.52	111.58	1,348
2025-12-15	113.54	115.02	111.66	112.38	111.44	988
2025-12-12	114.98	115.90	111.08	111.34	110.41	1,674
2025-12-11	112.68	114.20	112.68	113.48	112.19	355
2025-12-10	112.98	114.78	110.96	113.10	111.81	1,189
2025-12-09	109.02	112.74	107.78	112.74	111.46	502
2025-12-08	111.22	112.22	107.60	108.54	107.30	1,816
2025-12-05	105.88	111.36	104.92	110.66	109.40	2,800
2025-12-04	107.30	108.50	103.78	105.96	104.75	2,497
2025-12-03	108.46	110.04	104.68	106.66	105.44	5,254
2025-12-02	110.94	112.50	110.00	110.20	108.94	7,449
2025-12-01	109.96	112.64	109.52	111.38	110.11	3,526
2025-11-28	111.52	112.40	109.86	112.40	111.12	2,361
2025-11-27	107.00	109.20	106.80	109.20	107.96	479
2025-11-26	108.18	109.38	106.52	109.38	108.13	1,521
2025-11-25	102.80	106.42	100.90	106.32	105.11	2,860
2025-11-24	99.050	101.20	98.250	100.68	99.533	1,720
2025-11-21	95.020	100.54	94.610	100.42	99.276	6,518
2025-11-20	107.34	108.90	102.24	102.24	101.08	10,106
2025-11-19	105.46	109.70	105.28	108.62	107.38	4,946
2025-11-18	98.010	104.54	97.550	104.54	103.35	5,018
2025-11-17	101.50	107.86	101.50	106.60	105.39	7,308
2025-11-14	95.480	100.28	92.000	100.18	99.039	5,538
2025-11-13	97.590	101.86	95.540	101.36	100.21	8,367
2025-11-12	88.870	95.500	88.860	93.660	92.593	5,049
2025-11-11	88.730	88.960	87.600	88.370	87.363	1,625
2025-11-10	86.810	89.000	85.570	88.920	87.907	3,630
2025-11-07	80.610	84.340	78.280	82.170	81.234	3,019
2025-11-06	81.290	83.580	80.020	80.020	79.108	3,781

← NewerPage 4 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.