Albemarle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 119.21 | 120.80 | 115.97 | 116.91 | 116.52 | 1,822,400 |
| 2026-07-22 | 119.40 | 123.31 | 116.90 | 117.45 | 117.06 | 2,610,100 |
| 2026-07-21 | 119.36 | 119.55 | 115.60 | 118.62 | 118.22 | 2,746,800 |
| 2026-07-20 | 121.00 | 121.50 | 116.86 | 118.20 | 117.80 | 2,216,400 |
| 2026-07-17 | 116.41 | 122.26 | 116.41 | 120.78 | 120.37 | 2,286,300 |
| 2026-07-16 | 121.69 | 122.50 | 117.59 | 119.46 | 119.06 | 2,263,300 |
| 2026-07-15 | 126.82 | 127.87 | 122.09 | 124.74 | 124.32 | 1,617,800 |
| 2026-07-14 | 129.00 | 130.61 | 127.72 | 128.75 | 128.32 | 2,234,100 |
| 2026-07-13 | 126.11 | 128.48 | 124.65 | 125.79 | 125.37 | 1,215,100 |
| 2026-07-10 | 128.99 | 129.11 | 125.92 | 126.05 | 125.63 | 1,465,600 |
| 2026-07-09 | 129.09 | 131.15 | 126.45 | 128.42 | 127.99 | 1,361,800 |
| 2026-07-08 | 126.20 | 129.65 | 124.58 | 129.38 | 128.95 | 2,075,800 |
| 2026-07-07 | 128.84 | 131.97 | 127.27 | 129.02 | 128.59 | 2,184,300 |
| 2026-07-06 | 135.86 | 137.43 | 132.66 | 133.80 | 133.35 | 1,531,500 |
| 2026-07-02 | 134.60 | 139.88 | 133.02 | 135.56 | 135.10 | 2,572,400 |
| 2026-07-01 | 133.63 | 139.25 | 133.63 | 136.08 | 135.62 | 2,413,500 |
| 2026-06-30 | 136.00 | 139.28 | 133.14 | 135.03 | 134.58 | 3,559,600 |
| 2026-06-29 | 133.00 | 134.40 | 127.51 | 129.72 | 129.28 | 3,363,400 |
| 2026-06-26 | 137.16 | 137.67 | 132.33 | 133.70 | 133.25 | 4,692,400 |
| 2026-06-25 | 143.40 | 144.77 | 138.51 | 141.05 | 140.58 | 3,055,400 |
| 2026-06-24 | 148.00 | 150.50 | 146.40 | 147.84 | 147.34 | 1,926,400 |
| 2026-06-23 | 150.23 | 152.94 | 149.00 | 149.98 | 149.48 | 1,950,900 |
| 2026-06-22 | 160.36 | 160.36 | 152.50 | 156.69 | 156.16 | 2,043,500 |
| 2026-06-18 | 167.60 | 168.82 | 154.51 | 160.35 | 159.81 | 4,385,400 |
| 2026-06-17 | 167.85 | 171.00 | 165.81 | 166.56 | 166.00 | 2,682,200 |
| 2026-06-16 | 167.66 | 170.49 | 165.34 | 166.11 | 165.55 | 1,497,900 |
| 2026-06-15 | 171.76 | 173.26 | 165.50 | 168.90 | 168.33 | 2,843,400 |
| 2026-06-12 | 161.58 | 174.33 | 161.58 | 170.42 | 169.85 | 3,265,100 |
| 2026-06-11 | 151.32 | 159.74 | 151.32 | 159.06 | 158.12 | 2,233,900 |
| 2026-06-10 | 151.16 | 151.41 | 146.76 | 147.22 | 146.35 | 2,153,200 |
| 2026-06-09 | 155.44 | 156.68 | 147.70 | 152.79 | 151.89 | 2,583,100 |
| 2026-06-08 | 158.02 | 158.09 | 149.03 | 149.84 | 148.96 | 3,057,500 |
| 2026-06-05 | 162.29 | 163.38 | 155.13 | 155.44 | 154.52 | 1,790,600 |
| 2026-06-04 | 165.15 | 168.24 | 163.68 | 165.65 | 164.67 | 1,761,100 |
| 2026-06-03 | 170.24 | 172.26 | 166.78 | 168.34 | 167.35 | 1,711,200 |
| 2026-06-02 | 170.23 | 173.84 | 163.59 | 171.77 | 170.76 | 2,636,000 |
| 2026-06-01 | 176.38 | 176.38 | 170.01 | 171.13 | 170.12 | 2,177,500 |
| 2026-05-29 | 177.14 | 180.00 | 173.51 | 176.42 | 175.38 | 2,542,100 |
| 2026-05-28 | 177.30 | 178.19 | 175.60 | 176.32 | 175.28 | 1,714,900 |
| 2026-05-27 | 172.01 | 180.26 | 171.00 | 177.47 | 176.42 | 1,920,700 |
| 2026-05-26 | 175.02 | 179.70 | 173.84 | 174.69 | 173.66 | 2,278,200 |
| 2026-05-22 | 171.59 | 175.21 | 169.32 | 171.58 | 170.57 | 1,676,100 |
| 2026-05-21 | 171.53 | 171.53 | 167.54 | 169.90 | 168.90 | 1,396,200 |
| 2026-05-20 | 170.00 | 171.19 | 167.14 | 170.21 | 169.21 | 2,321,500 |
| 2026-05-19 | 172.51 | 173.38 | 165.67 | 169.00 | 168.00 | 2,097,400 |
| 2026-05-18 | 181.31 | 182.28 | 174.02 | 175.74 | 174.70 | 1,944,300 |
| 2026-05-15 | 185.06 | 185.06 | 179.57 | 180.38 | 179.32 | 2,582,700 |
| 2026-05-14 | 198.00 | 198.10 | 188.30 | 191.10 | 189.97 | 2,168,600 |
| 2026-05-13 | 205.99 | 208.76 | 196.47 | 200.94 | 199.76 | 1,863,700 |
| 2026-05-12 | 205.94 | 208.95 | 201.65 | 205.52 | 204.31 | 1,805,200 |
| 2026-05-11 | 210.20 | 219.08 | 209.00 | 209.99 | 208.75 | 2,811,300 |
| 2026-05-08 | 201.33 | 209.54 | 194.30 | 203.52 | 202.32 | 3,130,000 |
| 2026-05-07 | 207.01 | 221.00 | 198.18 | 198.35 | 197.18 | 4,291,200 |
| 2026-05-06 | 201.06 | 201.06 | 192.10 | 192.61 | 191.47 | 2,224,900 |
| 2026-05-05 | 195.00 | 197.36 | 193.50 | 194.82 | 193.67 | 1,269,700 |
| 2026-05-04 | 196.13 | 198.85 | 187.33 | 190.69 | 189.57 | 1,392,200 |
| 2026-05-01 | 197.96 | 197.96 | 189.50 | 193.88 | 192.74 | 1,278,100 |
| 2026-04-30 | 194.46 | 197.88 | 190.20 | 196.70 | 195.54 | 2,215,100 |
| 2026-04-29 | 191.98 | 191.98 | 186.76 | 190.88 | 189.75 | 1,453,600 |
| 2026-04-28 | 194.66 | 195.52 | 184.79 | 186.90 | 185.80 | 1,835,600 |
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.