Albemarle Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	52.500	52.500	51.270	51.460	50.270	270
2025-05-20	52.110	53.450	52.110	53.450	52.214	1,160
2025-05-19	52.290	52.950	51.250	52.950	51.726	486
2025-05-16	53.610	54.060	52.150	52.420	51.208	417
2025-05-15	54.460	54.460	52.400	53.080	51.853	308
2025-05-14	55.590	55.600	54.730	55.270	53.992	900
2025-05-13	54.960	55.990	54.770	55.240	53.963	971
2025-05-12	48.310	56.810	48.310	55.140	53.865	3,385
2025-05-09	51.290	51.820	51.140	51.230	50.046	882
2025-05-08	50.250	51.470	50.140	51.470	50.280	379
2025-05-07	51.120	51.270	50.000	50.240	49.079	73
2025-05-06	50.650	51.440	50.250	50.920	49.743	522
2025-05-05	52.800	52.800	51.470	51.470	50.280	580
2025-05-02	51.900	53.310	51.730	53.070	51.843	1,801
2025-04-30	51.790	52.250	49.695	51.530	50.339	846
2025-04-29	51.540	52.270	51.270	52.040	50.837	419
2025-04-28	51.330	52.760	50.940	51.270	50.085	560
2025-04-25	51.860	52.200	49.900	50.170	49.010	1,019
2025-04-24	48.975	50.370	48.445	50.370	49.206	128
2025-04-23	49.230	52.460	48.870	49.545	48.400	2,850
2025-04-22	46.590	47.635	46.470	47.600	46.500	636
2025-04-17	47.045	47.295	45.835	45.985	44.922	1,071
2025-04-16	47.880	48.225	46.775	47.070	45.982	3,524
2025-04-15	51.040	51.040	48.820	49.000	47.867	826
2025-04-14	50.110	52.080	50.110	50.880	49.704	1,478
2025-04-11	49.880	49.880	47.200	47.200	46.109	1,782
2025-04-10	55.020	55.020	49.615	49.615	48.468	1,115
2025-04-09	49.505	49.505	45.550	46.570	45.493	2,843
2025-04-08	54.210	55.920	49.300	49.905	48.751	1,934
2025-04-07	52.900	54.890	50.160	54.890	53.621	1,458
2025-04-04	60.740	60.740	53.120	54.750	53.484	1,830
2025-04-03	64.000	64.250	60.860	61.310	59.893	2,736
2025-04-02	67.050	67.050	65.730	66.320	64.787	533
2025-04-01	66.500	66.500	65.550	66.100	64.572	353
2025-03-31	66.260	66.360	64.770	66.360	64.826	512
2025-03-28	69.410	69.410	67.170	67.170	65.617	283
2025-03-27	70.880	70.880	68.580	69.390	67.786	140
2025-03-26	71.730	72.150	70.060	70.330	68.704	139
2025-03-25	71.770	73.270	71.030	72.120	70.453	442
2025-03-24	71.930	72.740	71.930	72.580	70.902	21
2025-03-21	70.500	71.190	69.450	71.080	69.437	404
2025-03-20	72.100	72.100	70.540	70.540	68.909	330
2025-03-19	71.850	73.520	71.790	73.520	71.820	642
2025-03-18	72.180	72.180	71.710	71.820	70.160	258
2025-03-17	69.260	72.080	68.600	71.500	69.847	175
2025-03-14	67.200	68.860	66.610	68.630	67.044	312
2025-03-13	66.780	67.930	65.850	66.480	64.602	212
2025-03-12	66.430	67.520	65.680	66.950	65.059	907
2025-03-11	70.660	70.950	66.260	66.380	64.505	583
2025-03-10	67.260	73.030	67.260	71.200	69.189	783
2025-03-07	70.020	71.790	69.020	70.880	68.878	1,678
2025-03-06	68.460	69.970	68.000	69.620	67.654	1,561
2025-03-05	68.310	70.150	67.560	67.560	65.652	589
2025-03-04	67.500	67.660	64.100	66.210	64.340	3,724
2025-03-03	74.910	75.350	71.630	71.800	69.772	411
2025-02-28	76.080	76.080	73.530	74.070	71.978	348
2025-02-27	74.690	74.940	74.450	74.780	72.668	215
2025-02-26	75.340	75.610	74.520	74.780	72.668	320
2025-02-25	77.600	77.730	73.960	74.250	72.153	110
2025-02-24	78.260	78.330	76.410	77.730	75.534	259

← NewerPage 7 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.