Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 77.500 | 79.860 | 77.250 | 79.500 | 78.594 | 2,134 |
| 2025-11-04 | 81.110 | 81.570 | 77.280 | 77.880 | 76.993 | 2,222 |
| 2025-11-03 | 85.360 | 86.400 | 83.140 | 84.000 | 83.043 | 1,640 |
| 2025-10-31 | 85.190 | 86.440 | 83.260 | 85.840 | 84.862 | 672 |
| 2025-10-30 | 87.000 | 87.900 | 83.630 | 86.230 | 85.248 | 1,879 |
| 2025-10-29 | 84.240 | 86.750 | 83.170 | 85.740 | 84.763 | 3,130 |
| 2025-10-28 | 83.630 | 83.900 | 81.620 | 82.890 | 81.946 | 2,653 |
| 2025-10-27 | 92.250 | 92.660 | 84.920 | 85.210 | 84.239 | 3,053 |
| 2025-10-24 | 85.000 | 90.390 | 84.700 | 90.390 | 89.360 | 1,458 |
| 2025-10-23 | 79.630 | 82.610 | 79.210 | 82.610 | 81.669 | 2,568 |
| 2025-10-22 | 79.060 | 79.060 | 77.610 | 77.610 | 76.726 | 1,137 |
| 2025-10-21 | 81.760 | 81.760 | 78.490 | 79.400 | 78.495 | 624 |
| 2025-10-20 | 80.340 | 83.710 | 80.340 | 83.120 | 82.173 | 843 |
| 2025-10-17 | 79.370 | 81.420 | 74.620 | 79.780 | 78.871 | 4,480 |
| 2025-10-16 | 84.890 | 85.130 | 82.550 | 82.550 | 81.610 | 1,738 |
| 2025-10-15 | 83.460 | 85.520 | 82.840 | 84.090 | 83.132 | 2,579 |
| 2025-10-14 | 81.990 | 82.860 | 78.900 | 81.950 | 81.016 | 5,132 |
| 2025-10-13 | 80.000 | 84.720 | 79.440 | 84.570 | 83.607 | 3,388 |
| 2025-10-10 | 84.760 | 84.920 | 79.560 | 79.560 | 78.654 | 9,925 |
| 2025-10-09 | 79.330 | 86.020 | 79.280 | 84.370 | 83.409 | 4,665 |
| 2025-10-08 | 78.300 | 79.420 | 77.850 | 79.150 | 78.248 | 4,264 |
| 2025-10-07 | 79.580 | 79.780 | 77.600 | 77.600 | 76.716 | 1,225 |
| 2025-10-06 | 76.520 | 79.690 | 75.440 | 79.690 | 78.782 | 2,934 |
| 2025-10-03 | 75.480 | 76.090 | 73.550 | 74.960 | 74.106 | 894 |
| 2025-10-02 | 74.270 | 75.180 | 72.410 | 74.530 | 73.681 | 4,353 |
| 2025-10-01 | 69.030 | 72.520 | 68.830 | 72.520 | 71.694 | 2,007 |
| 2025-09-30 | 74.820 | 74.820 | 68.130 | 68.790 | 68.006 | 5,686 |
| 2025-09-29 | 75.600 | 77.220 | 73.480 | 74.350 | 73.503 | 2,280 |
| 2025-09-26 | 73.490 | 76.010 | 71.920 | 75.050 | 74.195 | 2,375 |
| 2025-09-25 | 70.260 | 74.240 | 69.000 | 74.200 | 73.355 | 2,018 |
| 2025-09-24 | 71.170 | 72.190 | 70.050 | 70.050 | 69.252 | 2,497 |
| 2025-09-23 | 68.180 | 70.140 | 68.180 | 69.950 | 69.153 | 191 |
| 2025-09-22 | 69.670 | 69.890 | 68.010 | 69.230 | 68.441 | 358 |
| 2025-09-19 | 69.650 | 70.680 | 69.570 | 70.680 | 69.875 | 1,388 |
| 2025-09-18 | 68.010 | 68.850 | 67.500 | 68.020 | 67.245 | 499 |
| 2025-09-17 | 67.730 | 68.610 | 67.140 | 67.430 | 66.662 | 1,078 |
| 2025-09-16 | 68.290 | 69.310 | 67.790 | 68.160 | 67.383 | 1,051 |
| 2025-09-15 | 65.990 | 69.160 | 65.340 | 68.170 | 67.393 | 1,826 |
| 2025-09-12 | 63.000 | 63.810 | 63.000 | 63.420 | 62.697 | 643 |
| 2025-09-11 | 63.730 | 63.930 | 62.660 | 63.790 | 62.718 | 1,495 |
| 2025-09-10 | 61.950 | 63.440 | 61.870 | 62.950 | 61.892 | 2,286 |
| 2025-09-09 | 68.980 | 69.660 | 61.000 | 61.350 | 60.319 | 5,770 |
| 2025-09-08 | 70.370 | 70.880 | 68.410 | 69.760 | 68.588 | 634 |
| 2025-09-05 | 69.930 | 71.810 | 69.510 | 69.670 | 68.499 | 1,829 |
| 2025-09-04 | 68.630 | 69.010 | 67.540 | 68.110 | 66.966 | 789 |
| 2025-09-03 | 68.520 | 69.160 | 66.720 | 68.120 | 66.975 | 717 |
| 2025-09-02 | 72.570 | 72.570 | 68.000 | 68.110 | 66.966 | 1,692 |
| 2025-09-01 | 72.410 | 73.630 | 72.410 | 73.320 | 72.088 | 430 |
| 2025-08-29 | 74.040 | 74.080 | 72.840 | 72.840 | 71.616 | 917 |
| 2025-08-28 | 74.660 | 75.800 | 71.890 | 72.450 | 71.233 | 1,370 |
| 2025-08-27 | 70.690 | 74.080 | 70.100 | 74.080 | 72.835 | 1,906 |
| 2025-08-26 | 70.320 | 71.310 | 69.800 | 70.180 | 69.001 | 2,048 |
| 2025-08-25 | 69.600 | 70.300 | 68.760 | 70.300 | 69.119 | 1,063 |
| 2025-08-22 | 67.480 | 69.970 | 66.910 | 69.680 | 68.509 | 838 |
| 2025-08-21 | 67.590 | 67.590 | 66.810 | 67.530 | 66.395 | 304 |
| 2025-08-20 | 67.130 | 67.810 | 66.080 | 67.510 | 66.376 | 1,271 |
| 2025-08-19 | 71.030 | 71.200 | 69.510 | 69.630 | 68.460 | 865 |
| 2025-08-18 | 70.100 | 72.000 | 69.820 | 71.990 | 70.780 | 2,074 |
| 2025-08-15 | 70.460 | 70.620 | 69.940 | 70.170 | 68.991 | 852 |
| 2025-08-14 | 68.800 | 70.000 | 68.300 | 69.280 | 68.116 | 3,427 |
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.