Albemarle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 97.100 | 98.990 | 94.670 | 95.480 | 95.480 | 2,218,300 |
| 2026-10-15 | 97.000 | 98.610 | 94.950 | 98.180 | 98.180 | 2,328,400 |
| 2026-10-14 | 99.000 | 100.76 | 96.010 | 97.970 | 97.970 | 3,215,100 |
| 2026-10-13 | 98.000 | 98.520 | 96.100 | 97.650 | 97.650 | 2,792,400 |
| 2026-10-12 | 97.000 | 99.420 | 96.630 | 98.510 | 98.510 | 3,069,900 |
| 2026-10-09 | 103.00 | 103.35 | 100.68 | 101.27 | 101.27 | 2,510,300 |
| 2026-10-08 | 102.41 | 102.69 | 100.51 | 102.10 | 102.10 | 3,903,700 |
| 2026-10-07 | 105.22 | 105.58 | 102.68 | 102.75 | 102.75 | 1,930,900 |
| 2026-10-06 | 105.41 | 107.59 | 104.98 | 106.35 | 106.35 | 1,497,000 |
| 2026-10-05 | 105.19 | 105.67 | 103.59 | 104.37 | 104.37 | 2,028,700 |
| 2026-10-02 | 105.35 | 106.29 | 103.19 | 104.59 | 104.59 | 2,004,600 |
| 2026-10-01 | 104.10 | 105.98 | 102.37 | 105.03 | 105.03 | 1,948,100 |
| 2026-09-30 | 107.60 | 107.79 | 105.62 | 105.78 | 105.78 | 1,697,500 |
| 2026-09-29 | 107.93 | 108.00 | 106.05 | 107.62 | 107.62 | 1,782,400 |
| 2026-09-28 | 107.50 | 108.70 | 104.66 | 107.39 | 107.39 | 2,661,700 |
| 2026-09-25 | 108.79 | 112.07 | 108.30 | 109.73 | 109.73 | 1,989,800 |
| 2026-09-24 | 110.00 | 110.50 | 108.21 | 108.25 | 108.25 | 2,501,800 |
| 2026-09-23 | 114.17 | 115.08 | 112.31 | 113.47 | 113.47 | 2,202,100 |
| 2026-09-22 | 113.62 | 117.59 | 112.80 | 116.80 | 116.80 | 4,099,100 |
| 2026-09-21 | 113.50 | 114.49 | 111.57 | 112.92 | 112.92 | 1,908,000 |
| 2026-09-18 | 115.10 | 115.13 | 110.42 | 110.91 | 110.91 | 4,967,500 |
| 2026-09-17 | 112.50 | 116.30 | 112.50 | 115.05 | 115.05 | 2,161,400 |
| 2026-09-16 | 114.00 | 114.63 | 107.90 | 109.47 | 109.47 | 2,747,900 |
| 2026-09-15 | 115.28 | 115.75 | 112.50 | 113.45 | 113.45 | 2,336,200 |
| 2026-09-14 | 116.06 | 117.00 | 114.27 | 115.03 | 115.03 | 2,099,600 |
| 2026-09-11 | 121.00 | 121.56 | 117.24 | 117.52 | 117.52 | 2,391,500 |
| 2026-09-10 | 123.54 | 125.57 | 122.00 | 122.11 | 121.70 | 2,013,500 |
| 2026-09-09 | 130.48 | 131.30 | 123.94 | 125.91 | 125.49 | 2,588,700 |
| 2026-09-08 | 126.06 | 131.31 | 125.43 | 129.57 | 129.14 | 4,961,400 |
| 2026-09-04 | 126.90 | 129.25 | 122.45 | 126.28 | 125.86 | 3,239,400 |
| 2026-09-03 | 135.99 | 138.05 | 131.93 | 132.16 | 131.72 | 2,862,900 |
| 2026-09-02 | 133.94 | 138.05 | 132.93 | 137.75 | 137.29 | 2,394,900 |
| 2026-09-01 | 132.00 | 138.08 | 131.41 | 135.54 | 135.08 | 1,553,400 |
| 2026-08-31 | 137.58 | 138.02 | 133.54 | 134.97 | 134.52 | 1,982,700 |
| 2026-08-28 | 138.75 | 141.22 | 135.73 | 137.36 | 136.90 | 1,446,000 |
| 2026-08-27 | 134.91 | 136.89 | 132.44 | 135.77 | 135.31 | 1,109,200 |
| 2026-08-26 | 132.57 | 135.49 | 131.00 | 134.51 | 134.06 | 1,538,500 |
| 2026-08-25 | 136.30 | 137.20 | 132.13 | 133.18 | 132.73 | 2,271,000 |
| 2026-08-24 | 143.25 | 144.06 | 140.00 | 141.51 | 141.03 | 2,174,500 |
| 2026-08-21 | 139.85 | 143.94 | 139.22 | 143.25 | 142.77 | 3,302,100 |
| 2026-08-20 | 132.90 | 136.06 | 132.80 | 134.19 | 133.74 | 1,618,800 |
| 2026-08-19 | 134.41 | 135.95 | 131.19 | 134.28 | 133.83 | 1,545,200 |
| 2026-08-18 | 131.00 | 132.93 | 129.85 | 132.71 | 132.26 | 1,277,800 |
| 2026-08-17 | 135.14 | 135.45 | 132.19 | 133.99 | 133.54 | 1,976,800 |
| 2026-08-14 | 132.03 | 137.32 | 131.65 | 136.15 | 135.69 | 2,340,800 |
| 2026-08-13 | 128.00 | 133.67 | 127.12 | 130.48 | 130.04 | 2,106,100 |
| 2026-08-12 | 131.77 | 132.33 | 127.56 | 128.34 | 127.91 | 1,921,600 |
| 2026-08-11 | 130.45 | 132.47 | 128.62 | 129.36 | 128.93 | 1,482,500 |
| 2026-08-10 | 131.38 | 133.22 | 129.00 | 131.21 | 130.77 | 2,424,800 |
| 2026-08-07 | 129.25 | 132.99 | 125.64 | 131.11 | 130.67 | 2,632,600 |
| 2026-08-06 | 127.73 | 129.98 | 123.54 | 125.42 | 125.00 | 4,201,400 |
| 2026-08-05 | 122.05 | 122.98 | 118.41 | 118.84 | 118.44 | 2,690,400 |
| 2026-08-04 | 120.43 | 121.81 | 119.23 | 120.82 | 120.41 | 2,293,100 |
| 2026-08-03 | 116.20 | 120.37 | 115.59 | 118.71 | 118.31 | 2,150,200 |
| 2026-07-31 | 116.80 | 118.79 | 116.00 | 117.64 | 117.25 | 3,649,500 |
| 2026-07-30 | 116.47 | 118.56 | 115.94 | 117.76 | 117.36 | 2,179,600 |
| 2026-07-29 | 115.29 | 117.00 | 112.22 | 113.88 | 113.50 | 2,294,800 |
| 2026-07-28 | 115.06 | 115.79 | 111.55 | 113.16 | 112.78 | 2,304,300 |
| 2026-07-27 | 114.92 | 117.19 | 113.75 | 116.18 | 115.79 | 2,392,300 |
| 2026-07-24 | 116.62 | 119.60 | 114.75 | 114.85 | 114.46 | 1,637,900 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2007-03-02 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.4100 USD |
| 2026-06-12 | 0.4050 USD |
| 2026-03-13 | 0.4050 USD |
| 2025-12-12 | 0.4050 USD |
| 2025-09-12 | 0.4050 USD |
| 2025-06-13 | 0.4050 USD |
| 2025-03-14 | 0.4050 USD |
| 2024-12-13 | 0.4050 USD |
| 2024-09-13 | 0.4050 USD |
| 2024-06-14 | 0.4000 USD |
| 2024-03-14 | 0.4000 USD |
| 2023-12-14 | 0.4000 USD |
| 2023-09-14 | 0.4000 USD |
| 2023-06-15 | 0.4000 USD |
| 2023-03-16 | 0.4000 USD |
| 2022-12-15 | 0.3950 USD |
| 2022-09-15 | 0.3950 USD |
| 2022-06-09 | 0.3950 USD |
| 2022-03-17 | 0.3950 USD |
| 2021-12-16 | 0.3900 USD |
| 2021-09-16 | 0.3900 USD |
| 2021-06-10 | 0.3900 USD |
| 2021-03-11 | 0.3900 USD |
| 2020-12-10 | 0.3850 USD |
| 2020-09-17 | 0.3850 USD |
| 2020-06-11 | 0.3850 USD |
| 2020-03-12 | 0.3850 USD |
| 2019-12-12 | 0.3680 USD |
| 2019-09-12 | 0.3680 USD |
| 2019-06-13 | 0.3680 USD |
| 2019-03-14 | 0.3680 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.