Albemarle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	68.040	69.130	67.570	68.220	67.074	1,674
2025-08-12	68.530	69.400	65.360	68.530	67.378	2,748
2025-08-11	69.480	73.350	69.220	71.060	69.866	9,239
2025-08-08	62.650	63.670	61.860	63.670	62.600	685
2025-08-07	59.340	62.830	59.250	60.530	59.513	302
2025-08-06	59.150	59.600	58.050	58.050	57.075	775
2025-08-05	59.430	59.960	58.440	58.440	57.458	605
2025-08-04	59.450	59.950	59.170	59.650	58.648	55
2025-08-01	60.150	60.630	57.200	57.770	56.799	3,216
2025-07-31	64.000	65.320	58.620	58.760	57.773	2,203
2025-07-30	61.130	61.900	60.800	61.030	60.005	630
2025-07-29	63.020	63.820	62.270	62.270	61.224	4,240
2025-07-28	69.720	69.800	64.930	64.990	63.898	9,045
2025-07-25	72.510	72.730	70.000	70.990	69.797	4,820
2025-07-24	69.490	72.990	69.490	71.870	70.662	2,778
2025-07-23	70.010	71.520	67.370	67.380	66.248	2,496
2025-07-22	67.040	69.460	66.740	69.460	68.293	1,250
2025-07-21	66.860	69.620	66.860	67.380	66.248	2,844
2025-07-18	66.610	67.900	65.320	66.350	65.235	4,021
2025-07-17	63.540	65.180	63.540	64.850	63.760	1,280
2025-07-16	60.030	60.840	59.130	59.130	58.136	940
2025-07-15	61.230	62.310	60.630	60.800	59.778	5,604
2025-07-14	61.740	61.920	60.510	60.840	59.818	2,159
2025-07-11	62.700	62.700	60.350	61.090	60.064	3,881
2025-07-10	60.580	65.010	60.580	64.750	63.662	758
2025-07-09	60.050	60.540	58.890	59.790	58.785	909
2025-07-08	56.420	61.420	55.960	60.010	59.002	1,821
2025-07-07	56.990	56.990	55.550	55.590	54.656	277
2025-07-04	59.900	59.900	56.840	57.950	56.976	481
2025-07-03	57.560	58.670	57.250	57.280	56.318	1,534
2025-07-02	53.930	57.740	53.930	57.740	56.770	750
2025-07-01	53.410	53.410	52.500	53.390	52.493	868
2025-06-30	55.310	55.900	53.630	53.630	52.729	577
2025-06-27	55.250	56.550	55.250	55.710	54.774	969
2025-06-26	52.280	54.870	52.280	54.870	53.948	612
2025-06-25	51.750	52.030	51.170	51.390	50.527	118
2025-06-24	50.650	52.510	50.650	52.400	51.520	438
2025-06-23	49.690	50.040	48.775	49.320	48.491	3,044
2025-06-20	52.260	52.260	49.440	49.835	48.998	1,466
2025-06-19	51.830	51.910	51.380	51.380	50.517	121
2025-06-18	51.340	52.130	51.340	52.030	51.156	67
2025-06-17	53.040	53.040	51.060	51.060	50.202	381
2025-06-16	52.760	53.200	52.450	52.750	51.864	571
2025-06-13	53.060	54.440	52.460	53.200	52.306	480
2025-06-12	56.740	56.740	54.330	54.370	53.113	147
2025-06-11	57.020	57.150	56.100	56.690	55.380	705
2025-06-10	55.330	55.940	54.210	55.800	54.510	774
2025-06-09	52.450	54.770	52.450	54.770	53.504	1,671
2025-06-06	52.050	52.970	52.050	52.640	51.423	347
2025-06-05	52.820	53.700	52.000	52.060	50.857	296
2025-06-04	50.110	52.320	50.110	52.200	50.993	2,898
2025-06-03	48.360	49.665	47.880	49.665	48.517	331
2025-06-02	48.575	49.000	48.000	48.380	47.262	804
2025-05-30	50.630	50.640	48.960	49.720	48.571	800
2025-05-29	51.990	52.950	50.760	50.760	49.587	710
2025-05-28	51.610	51.790	51.460	51.790	50.593	24
2025-05-27	51.740	51.840	50.310	51.470	50.280	933
2025-05-26	51.410	51.410	51.120	51.300	50.114	113
2025-05-23	52.160	52.160	49.970	50.800	49.626	1,092
2025-05-22	50.290	50.580	49.320	50.220	49.059	761

← NewerPage 6 of 22 · 1,275 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.