Albemarle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 184.06 | 187.10 | 177.14 | 180.70 | 179.19 | 2,694,400 |
| 2026-01-28 | 195.21 | 195.22 | 179.25 | 184.33 | 182.79 | 4,444,800 |
| 2026-01-27 | 188.00 | 195.69 | 187.00 | 194.18 | 192.56 | 2,605,600 |
| 2026-01-26 | 189.64 | 192.46 | 187.32 | 189.75 | 188.17 | 3,002,700 |
| 2026-01-23 | 188.68 | 191.97 | 185.21 | 189.51 | 187.93 | 3,022,600 |
| 2026-01-22 | 179.30 | 189.18 | 178.48 | 188.32 | 186.75 | 4,220,400 |
| 2026-01-21 | 175.78 | 181.06 | 175.78 | 180.06 | 178.56 | 4,493,700 |
| 2026-01-20 | 161.40 | 172.62 | 160.02 | 172.54 | 171.10 | 4,535,300 |
| 2026-01-16 | 166.20 | 166.48 | 161.76 | 163.04 | 161.68 | 4,817,600 |
| 2026-01-15 | 177.55 | 179.10 | 170.80 | 173.78 | 172.33 | 3,143,900 |
| 2026-01-14 | 175.38 | 179.14 | 171.68 | 177.55 | 176.07 | 2,538,500 |
| 2026-01-13 | 175.00 | 177.67 | 172.75 | 176.88 | 175.40 | 3,411,500 |
| 2026-01-12 | 167.94 | 169.62 | 164.50 | 169.33 | 167.92 | 3,422,600 |
| 2026-01-09 | 158.07 | 162.98 | 157.00 | 161.29 | 159.94 | 2,824,400 |
| 2026-01-08 | 159.30 | 162.59 | 155.34 | 158.31 | 156.99 | 3,332,800 |
| 2026-01-07 | 160.00 | 164.80 | 157.21 | 161.57 | 160.22 | 4,198,800 |
| 2026-01-06 | 150.85 | 164.98 | 150.29 | 158.15 | 156.83 | 5,627,800 |
| 2026-01-05 | 146.28 | 148.67 | 145.06 | 146.13 | 144.91 | 3,112,900 |
| 2026-01-02 | 143.77 | 144.75 | 141.43 | 143.93 | 142.73 | 2,992,500 |
| 2025-12-31 | 141.27 | 142.75 | 140.70 | 141.44 | 140.26 | 1,742,100 |
| 2025-12-30 | 145.06 | 145.42 | 141.66 | 142.01 | 140.82 | 1,660,200 |
| 2025-12-29 | 144.72 | 146.45 | 141.25 | 144.58 | 143.37 | 2,822,000 |
| 2025-12-26 | 150.28 | 152.08 | 147.74 | 150.01 | 148.76 | 1,442,200 |
| 2025-12-24 | 144.00 | 148.51 | 143.52 | 148.51 | 147.27 | 1,181,700 |
| 2025-12-23 | 147.98 | 149.88 | 146.21 | 146.70 | 145.47 | 1,736,700 |
| 2025-12-22 | 146.90 | 150.72 | 143.84 | 145.38 | 144.17 | 3,573,600 |
| 2025-12-19 | 142.51 | 149.82 | 142.00 | 145.88 | 144.66 | 6,845,000 |
| 2025-12-18 | 135.40 | 140.78 | 133.88 | 140.48 | 139.31 | 3,387,600 |
| 2025-12-17 | 135.20 | 138.69 | 134.43 | 134.71 | 133.58 | 3,105,300 |
| 2025-12-16 | 131.92 | 134.48 | 130.40 | 131.07 | 129.98 | 2,349,300 |
| 2025-12-15 | 132.96 | 134.35 | 130.68 | 132.22 | 131.12 | 2,080,600 |
| 2025-12-12 | 136.10 | 136.10 | 129.89 | 132.74 | 131.63 | 2,775,300 |
| 2025-12-11 | 133.18 | 135.13 | 132.01 | 134.59 | 133.06 | 2,291,600 |
| 2025-12-10 | 131.00 | 134.37 | 129.73 | 133.21 | 131.70 | 2,764,400 |
| 2025-12-09 | 126.94 | 131.90 | 126.55 | 129.29 | 127.82 | 2,362,900 |
| 2025-12-08 | 128.28 | 128.39 | 124.72 | 127.20 | 125.76 | 3,602,800 |
| 2025-12-05 | 123.81 | 129.88 | 122.70 | 125.19 | 123.77 | 5,265,000 |
| 2025-12-04 | 125.32 | 126.49 | 117.61 | 119.14 | 117.79 | 4,241,900 |
| 2025-12-03 | 124.50 | 127.05 | 123.43 | 126.49 | 125.06 | 4,145,000 |
| 2025-12-02 | 130.26 | 130.26 | 127.14 | 128.14 | 126.69 | 2,037,100 |
| 2025-12-01 | 128.47 | 132.90 | 128.11 | 128.33 | 126.88 | 4,017,000 |
| 2025-11-28 | 127.79 | 130.56 | 126.50 | 129.99 | 128.52 | 1,285,300 |
| 2025-11-26 | 124.08 | 127.70 | 122.13 | 126.91 | 125.47 | 3,060,200 |
| 2025-11-25 | 119.71 | 125.78 | 117.92 | 125.26 | 123.84 | 3,548,500 |
| 2025-11-24 | 114.48 | 116.76 | 113.51 | 115.88 | 114.57 | 2,844,300 |
| 2025-11-21 | 113.07 | 119.32 | 110.58 | 116.82 | 115.50 | 4,858,600 |
| 2025-11-20 | 121.08 | 125.85 | 115.68 | 116.42 | 115.10 | 5,683,200 |
| 2025-11-19 | 123.39 | 127.07 | 122.66 | 125.68 | 124.26 | 3,631,700 |
| 2025-11-18 | 116.37 | 122.42 | 114.91 | 121.39 | 120.01 | 4,524,100 |
| 2025-11-17 | 120.01 | 125.85 | 117.66 | 117.70 | 116.37 | 7,466,600 |
| 2025-11-14 | 108.90 | 117.35 | 107.63 | 115.14 | 113.83 | 4,691,600 |
| 2025-11-13 | 112.35 | 119.28 | 112.02 | 114.57 | 113.27 | 7,195,900 |
| 2025-11-12 | 105.41 | 110.63 | 104.94 | 110.32 | 109.07 | 4,399,100 |
| 2025-11-11 | 102.50 | 103.89 | 101.18 | 103.88 | 102.70 | 2,655,400 |
| 2025-11-10 | 101.42 | 104.60 | 100.00 | 103.58 | 102.41 | 3,390,200 |
| 2025-11-07 | 90.170 | 98.420 | 90.010 | 97.180 | 96.078 | 4,482,800 |
| 2025-11-06 | 94.000 | 97.100 | 91.000 | 91.260 | 90.226 | 3,772,800 |
| 2025-11-05 | 90.390 | 92.870 | 89.100 | 91.960 | 90.918 | 3,369,800 |
| 2025-11-04 | 91.710 | 92.500 | 88.010 | 88.450 | 87.447 | 5,264,300 |
| 2025-11-03 | 97.540 | 99.400 | 95.080 | 96.530 | 95.436 | 2,737,500 |
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.