Albemarle Corp historical data

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

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

← NewerPage 3 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.