Albemarle Corp historical data

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

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

← NewerPage 2 of 79 · 4,728 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.