Albemarle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 96.900 | 99.970 | 96.500 | 98.230 | 97.117 | 4,021,800 |
| 2025-10-30 | 99.000 | 100.62 | 96.580 | 97.890 | 96.780 | 2,366,900 |
| 2025-10-29 | 96.800 | 101.04 | 96.450 | 97.800 | 96.691 | 2,278,700 |
| 2025-10-28 | 97.000 | 97.150 | 94.770 | 96.680 | 95.584 | 2,509,900 |
| 2025-10-27 | 103.77 | 105.47 | 95.690 | 96.230 | 95.139 | 4,094,700 |
| 2025-10-24 | 100.17 | 106.96 | 99.650 | 105.64 | 104.44 | 5,109,700 |
| 2025-10-23 | 94.500 | 98.060 | 93.960 | 97.360 | 96.256 | 3,455,700 |
| 2025-10-22 | 90.800 | 91.990 | 88.760 | 91.270 | 90.235 | 1,984,300 |
| 2025-10-21 | 94.500 | 94.860 | 90.920 | 91.340 | 90.305 | 2,486,900 |
| 2025-10-20 | 94.000 | 97.690 | 94.000 | 96.140 | 95.050 | 2,927,100 |
| 2025-10-17 | 93.430 | 96.000 | 91.500 | 92.740 | 91.689 | 3,547,300 |
| 2025-10-16 | 98.540 | 99.150 | 94.290 | 95.290 | 94.210 | 2,606,700 |
| 2025-10-15 | 98.040 | 99.490 | 95.570 | 98.160 | 97.047 | 3,313,200 |
| 2025-10-14 | 92.650 | 97.670 | 91.000 | 96.240 | 95.149 | 3,624,800 |
| 2025-10-13 | 92.030 | 99.130 | 92.000 | 96.340 | 95.248 | 4,161,000 |
| 2025-10-10 | 95.400 | 96.160 | 89.750 | 89.860 | 88.841 | 4,302,600 |
| 2025-10-09 | 95.620 | 99.860 | 94.450 | 96.500 | 95.406 | 5,594,900 |
| 2025-10-08 | 91.960 | 92.850 | 89.690 | 91.690 | 90.651 | 2,518,900 |
| 2025-10-07 | 91.900 | 93.130 | 89.010 | 90.530 | 89.504 | 2,238,900 |
| 2025-10-06 | 89.600 | 93.730 | 88.500 | 92.030 | 90.987 | 3,402,600 |
| 2025-10-03 | 87.120 | 89.200 | 85.850 | 88.220 | 87.220 | 2,570,400 |
| 2025-10-02 | 85.000 | 90.090 | 84.720 | 87.610 | 86.617 | 3,121,700 |
| 2025-10-01 | 81.970 | 85.580 | 81.970 | 84.470 | 83.513 | 3,616,400 |
| 2025-09-30 | 85.500 | 85.560 | 79.300 | 81.080 | 80.161 | 5,385,600 |
| 2025-09-29 | 90.580 | 91.310 | 86.030 | 86.880 | 85.895 | 3,344,100 |
| 2025-09-26 | 83.910 | 89.350 | 83.400 | 88.100 | 87.101 | 4,186,600 |
| 2025-09-25 | 81.710 | 87.300 | 80.290 | 84.830 | 83.868 | 4,456,000 |
| 2025-09-24 | 83.500 | 85.610 | 81.140 | 81.580 | 80.655 | 3,532,700 |
| 2025-09-23 | 80.860 | 83.390 | 79.590 | 80.120 | 79.212 | 2,249,000 |
| 2025-09-22 | 80.440 | 82.490 | 79.880 | 80.380 | 79.469 | 2,537,400 |
| 2025-09-19 | 82.100 | 83.930 | 81.310 | 81.840 | 80.912 | 3,672,600 |
| 2025-09-18 | 80.950 | 81.600 | 79.330 | 80.930 | 80.013 | 2,217,900 |
| 2025-09-17 | 80.890 | 82.450 | 78.910 | 80.160 | 79.251 | 2,616,700 |
| 2025-09-16 | 80.770 | 82.000 | 79.920 | 80.940 | 80.023 | 2,255,700 |
| 2025-09-15 | 78.090 | 81.660 | 77.500 | 81.040 | 80.121 | 5,011,900 |
| 2025-09-12 | 74.240 | 76.340 | 73.090 | 75.980 | 75.119 | 2,508,600 |
| 2025-09-11 | 71.840 | 76.140 | 71.250 | 75.050 | 73.799 | 3,595,600 |
| 2025-09-10 | 73.290 | 74.730 | 72.110 | 73.320 | 72.098 | 5,511,300 |
| 2025-09-09 | 75.220 | 76.000 | 71.390 | 72.580 | 71.370 | 13,545,200 |
| 2025-09-08 | 82.150 | 82.660 | 80.070 | 82.000 | 80.633 | 2,332,700 |
| 2025-09-05 | 82.210 | 84.890 | 80.860 | 81.540 | 80.181 | 4,805,500 |
| 2025-09-04 | 79.530 | 79.750 | 78.150 | 79.270 | 77.949 | 3,900,500 |
| 2025-09-03 | 79.170 | 80.850 | 78.610 | 80.110 | 78.775 | 1,926,000 |
| 2025-09-02 | 81.990 | 82.190 | 79.140 | 79.540 | 78.214 | 4,041,600 |
| 2025-08-29 | 85.630 | 87.080 | 84.630 | 84.920 | 83.504 | 1,738,900 |
| 2025-08-28 | 86.700 | 86.980 | 83.720 | 84.920 | 83.504 | 3,539,500 |
| 2025-08-27 | 81.480 | 87.970 | 81.400 | 87.680 | 86.218 | 5,504,600 |
| 2025-08-26 | 82.070 | 83.450 | 81.010 | 81.530 | 80.171 | 2,495,900 |
| 2025-08-25 | 80.730 | 82.290 | 80.030 | 81.290 | 79.935 | 2,412,000 |
| 2025-08-22 | 77.330 | 82.630 | 77.150 | 81.340 | 79.984 | 2,876,200 |
| 2025-08-21 | 77.380 | 79.740 | 76.880 | 78.940 | 77.624 | 2,887,800 |
| 2025-08-20 | 77.050 | 79.490 | 75.880 | 78.120 | 76.818 | 3,456,400 |
| 2025-08-19 | 82.300 | 83.000 | 80.310 | 80.550 | 79.207 | 3,810,800 |
| 2025-08-18 | 81.670 | 84.790 | 81.670 | 83.090 | 81.705 | 4,375,900 |
| 2025-08-15 | 81.270 | 82.710 | 81.100 | 82.190 | 80.820 | 2,842,300 |
| 2025-08-14 | 79.990 | 81.680 | 79.360 | 81.430 | 80.073 | 3,495,700 |
| 2025-08-13 | 81.100 | 82.200 | 79.250 | 81.670 | 80.309 | 3,990,400 |
| 2025-08-12 | 78.240 | 80.590 | 75.440 | 77.980 | 76.680 | 5,413,100 |
| 2025-08-11 | 84.770 | 87.450 | 79.920 | 80.760 | 79.414 | 12,471,500 |
| 2025-08-08 | 72.200 | 76.890 | 71.480 | 75.480 | 74.222 | 7,616,700 |
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.