Albemarle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 190.00 | 200.32 | 184.65 | 199.53 | 198.35 | 2,188,300 |
| 2026-04-24 | 191.00 | 192.24 | 184.51 | 188.33 | 187.22 | 1,854,200 |
| 2026-04-23 | 193.45 | 196.32 | 188.01 | 193.14 | 192.00 | 1,548,800 |
| 2026-04-22 | 200.00 | 201.67 | 188.54 | 194.22 | 193.08 | 1,799,300 |
| 2026-04-21 | 195.12 | 199.48 | 193.70 | 198.42 | 197.25 | 1,491,600 |
| 2026-04-20 | 196.00 | 199.46 | 193.50 | 194.83 | 193.68 | 2,216,300 |
| 2026-04-17 | 207.56 | 208.05 | 195.32 | 197.75 | 196.58 | 4,160,700 |
| 2026-04-16 | 191.00 | 215.71 | 189.36 | 215.62 | 214.35 | 5,639,600 |
| 2026-04-15 | 189.85 | 189.85 | 183.89 | 185.38 | 184.29 | 1,291,100 |
| 2026-04-14 | 190.00 | 190.98 | 184.74 | 189.86 | 188.74 | 1,810,000 |
| 2026-04-13 | 175.25 | 189.35 | 175.25 | 185.43 | 184.34 | 2,960,200 |
| 2026-04-10 | 173.50 | 178.79 | 172.57 | 173.64 | 172.62 | 1,208,700 |
| 2026-04-09 | 176.48 | 181.57 | 170.85 | 172.35 | 171.33 | 1,538,900 |
| 2026-04-08 | 179.44 | 180.71 | 174.14 | 177.44 | 176.39 | 1,617,400 |
| 2026-04-07 | 172.94 | 175.80 | 171.00 | 173.53 | 172.51 | 1,303,500 |
| 2026-04-06 | 177.00 | 179.60 | 170.29 | 173.03 | 172.01 | 1,394,200 |
| 2026-04-02 | 174.62 | 183.60 | 172.96 | 178.09 | 177.04 | 1,145,800 |
| 2026-04-01 | 182.72 | 185.69 | 176.08 | 178.47 | 177.42 | 1,842,700 |
| 2026-03-31 | 177.93 | 184.78 | 177.18 | 179.53 | 178.47 | 2,225,900 |
| 2026-03-30 | 184.60 | 186.96 | 175.77 | 177.22 | 176.18 | 2,104,500 |
| 2026-03-27 | 174.68 | 183.01 | 174.46 | 179.45 | 178.39 | 1,572,200 |
| 2026-03-26 | 178.00 | 182.00 | 174.21 | 174.50 | 173.47 | 1,261,400 |
| 2026-03-25 | 179.89 | 184.25 | 178.19 | 181.39 | 180.32 | 2,248,300 |
| 2026-03-24 | 165.93 | 177.17 | 164.53 | 177.06 | 176.02 | 2,267,000 |
| 2026-03-23 | 159.75 | 171.00 | 159.10 | 167.56 | 166.57 | 2,899,000 |
| 2026-03-20 | 163.50 | 164.20 | 154.69 | 156.70 | 155.78 | 2,936,900 |
| 2026-03-19 | 158.57 | 164.65 | 155.08 | 163.26 | 162.30 | 1,873,700 |
| 2026-03-18 | 164.26 | 170.06 | 162.01 | 165.83 | 164.85 | 1,585,800 |
| 2026-03-17 | 163.67 | 166.93 | 163.00 | 166.32 | 165.34 | 1,697,400 |
| 2026-03-16 | 162.96 | 165.78 | 161.22 | 162.44 | 161.48 | 1,215,200 |
| 2026-03-13 | 164.07 | 166.50 | 156.34 | 158.22 | 157.29 | 1,897,100 |
| 2026-03-12 | 165.78 | 165.78 | 159.79 | 163.89 | 162.52 | 1,479,700 |
| 2026-03-11 | 164.94 | 170.30 | 163.54 | 168.00 | 166.60 | 1,704,600 |
| 2026-03-10 | 171.46 | 173.64 | 166.38 | 166.54 | 165.15 | 2,028,300 |
| 2026-03-09 | 158.76 | 169.81 | 157.51 | 169.57 | 168.15 | 2,420,700 |
| 2026-03-06 | 158.62 | 165.05 | 158.00 | 162.29 | 160.93 | 2,175,500 |
| 2026-03-05 | 165.81 | 169.21 | 161.13 | 163.93 | 162.56 | 2,110,100 |
| 2026-03-04 | 170.30 | 173.00 | 167.81 | 168.35 | 166.94 | 2,535,500 |
| 2026-03-03 | 165.39 | 168.20 | 157.27 | 164.73 | 163.35 | 3,369,500 |
| 2026-03-02 | 173.52 | 181.01 | 171.73 | 178.18 | 176.69 | 1,626,300 |
| 2026-02-27 | 183.54 | 184.52 | 177.28 | 178.67 | 177.18 | 2,405,600 |
| 2026-02-26 | 191.89 | 193.34 | 181.95 | 184.93 | 183.39 | 2,576,400 |
| 2026-02-25 | 202.00 | 206.00 | 195.29 | 195.87 | 194.23 | 4,503,400 |
| 2026-02-24 | 180.77 | 188.97 | 180.77 | 186.83 | 185.27 | 2,628,900 |
| 2026-02-23 | 168.42 | 177.97 | 168.42 | 177.52 | 176.04 | 2,323,500 |
| 2026-02-20 | 166.50 | 172.20 | 165.30 | 168.42 | 167.01 | 1,861,000 |
| 2026-02-19 | 165.45 | 169.61 | 164.20 | 168.41 | 167.00 | 1,559,600 |
| 2026-02-18 | 171.80 | 175.21 | 170.81 | 171.22 | 169.79 | 2,196,900 |
| 2026-02-17 | 166.27 | 170.99 | 165.05 | 168.92 | 167.51 | 1,809,400 |
| 2026-02-13 | 160.57 | 167.88 | 156.72 | 166.35 | 164.96 | 2,594,200 |
| 2026-02-12 | 173.01 | 182.80 | 157.50 | 158.93 | 157.60 | 4,254,200 |
| 2026-02-11 | 172.27 | 176.66 | 169.98 | 175.43 | 173.96 | 3,762,600 |
| 2026-02-10 | 165.00 | 168.69 | 162.76 | 168.56 | 167.15 | 2,196,400 |
| 2026-02-09 | 162.50 | 166.30 | 159.20 | 165.76 | 164.38 | 2,341,600 |
| 2026-02-06 | 159.90 | 163.91 | 158.48 | 163.37 | 162.01 | 2,120,400 |
| 2026-02-05 | 160.06 | 165.12 | 156.04 | 156.48 | 155.17 | 3,638,200 |
| 2026-02-04 | 171.50 | 175.57 | 162.88 | 168.66 | 167.25 | 3,049,000 |
| 2026-02-03 | 173.22 | 174.70 | 167.85 | 170.64 | 169.21 | 2,655,400 |
| 2026-02-02 | 168.50 | 173.00 | 164.15 | 164.93 | 163.55 | 3,666,600 |
| 2026-01-30 | 167.41 | 173.38 | 166.01 | 170.63 | 169.20 | 6,911,300 |
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.