Albemarle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 72.200 | 76.890 | 71.480 | 75.480 | 74.222 | 7,616,700 |
| 2025-08-07 | 69.860 | 73.840 | 69.810 | 70.060 | 68.892 | 5,435,400 |
| 2025-08-06 | 68.770 | 69.150 | 66.890 | 67.300 | 66.178 | 2,106,200 |
| 2025-08-05 | 69.310 | 69.450 | 66.670 | 68.250 | 67.112 | 2,210,100 |
| 2025-08-04 | 68.230 | 69.310 | 67.900 | 68.560 | 67.417 | 3,261,300 |
| 2025-08-01 | 66.810 | 68.570 | 64.950 | 67.900 | 66.768 | 4,282,600 |
| 2025-07-31 | 70.050 | 70.080 | 65.290 | 67.850 | 66.719 | 8,469,100 |
| 2025-07-30 | 71.770 | 71.840 | 68.440 | 68.890 | 67.742 | 4,953,500 |
| 2025-07-29 | 73.810 | 74.440 | 71.000 | 71.600 | 70.406 | 6,543,200 |
| 2025-07-28 | 79.000 | 80.880 | 74.190 | 74.770 | 73.524 | 10,165,500 |
| 2025-07-25 | 84.670 | 84.820 | 82.000 | 83.740 | 82.344 | 5,379,500 |
| 2025-07-24 | 82.510 | 86.190 | 81.780 | 84.180 | 82.777 | 7,765,000 |
| 2025-07-23 | 81.400 | 82.180 | 77.940 | 78.790 | 77.477 | 5,139,000 |
| 2025-07-22 | 78.700 | 83.570 | 78.500 | 83.240 | 81.852 | 6,714,200 |
| 2025-07-21 | 79.850 | 81.100 | 76.820 | 77.150 | 75.864 | 3,690,800 |
| 2025-07-18 | 77.310 | 79.620 | 76.150 | 77.070 | 75.785 | 6,224,400 |
| 2025-07-17 | 72.450 | 76.660 | 72.240 | 75.740 | 74.477 | 7,862,000 |
| 2025-07-16 | 70.140 | 71.000 | 69.080 | 70.410 | 69.236 | 2,880,100 |
| 2025-07-15 | 72.770 | 72.880 | 69.890 | 70.020 | 68.853 | 4,674,000 |
| 2025-07-14 | 70.790 | 73.480 | 70.230 | 71.870 | 70.672 | 2,711,900 |
| 2025-07-11 | 70.300 | 71.930 | 70.220 | 70.980 | 69.797 | 4,092,000 |
| 2025-07-10 | 71.760 | 76.280 | 71.500 | 74.270 | 73.032 | 5,717,900 |
| 2025-07-09 | 70.280 | 71.210 | 68.610 | 70.790 | 69.610 | 4,021,400 |
| 2025-07-08 | 66.030 | 72.170 | 65.950 | 70.220 | 69.049 | 7,275,300 |
| 2025-07-07 | 66.550 | 67.280 | 64.240 | 65.500 | 64.408 | 2,956,600 |
| 2025-07-03 | 68.610 | 69.490 | 66.840 | 67.210 | 66.090 | 2,322,300 |
| 2025-07-02 | 65.520 | 68.930 | 64.410 | 67.990 | 66.857 | 4,458,000 |
| 2025-07-01 | 62.250 | 64.020 | 60.640 | 62.900 | 61.851 | 3,242,600 |
| 2025-06-30 | 64.810 | 64.810 | 62.050 | 62.670 | 61.625 | 3,077,700 |
| 2025-06-27 | 65.280 | 66.670 | 64.040 | 64.950 | 63.867 | 4,137,300 |
| 2025-06-26 | 62.370 | 65.120 | 62.090 | 63.750 | 62.687 | 4,054,000 |
| 2025-06-25 | 60.160 | 61.150 | 58.850 | 60.380 | 59.373 | 2,724,800 |
| 2025-06-24 | 58.650 | 61.230 | 58.600 | 60.180 | 59.177 | 3,124,700 |
| 2025-06-23 | 56.650 | 57.970 | 55.900 | 57.820 | 56.856 | 3,791,400 |
| 2025-06-20 | 59.490 | 59.830 | 56.650 | 56.660 | 55.715 | 5,545,500 |
| 2025-06-18 | 59.150 | 60.520 | 59.040 | 59.400 | 58.410 | 2,872,900 |
| 2025-06-17 | 60.650 | 60.680 | 58.800 | 59.690 | 58.695 | 2,560,200 |
| 2025-06-16 | 62.000 | 62.230 | 60.700 | 60.960 | 59.944 | 2,333,200 |
| 2025-06-13 | 61.200 | 62.990 | 60.280 | 60.720 | 59.708 | 2,500,800 |
| 2025-06-12 | 64.020 | 64.230 | 62.220 | 62.480 | 61.040 | 3,002,900 |
| 2025-06-11 | 65.610 | 65.750 | 63.840 | 65.080 | 63.580 | 3,823,600 |
| 2025-06-10 | 63.210 | 64.550 | 62.720 | 64.200 | 62.721 | 3,023,200 |
| 2025-06-09 | 60.610 | 63.350 | 60.470 | 62.300 | 60.864 | 3,391,900 |
| 2025-06-06 | 60.040 | 60.770 | 59.290 | 59.830 | 58.451 | 2,175,800 |
| 2025-06-05 | 61.000 | 62.180 | 57.830 | 58.640 | 57.289 | 3,632,100 |
| 2025-06-04 | 57.770 | 60.160 | 57.490 | 59.700 | 58.324 | 4,078,200 |
| 2025-06-03 | 55.040 | 57.220 | 53.700 | 57.010 | 55.696 | 2,977,000 |
| 2025-06-02 | 56.400 | 56.400 | 54.280 | 55.090 | 53.820 | 3,667,100 |
| 2025-05-30 | 56.650 | 56.690 | 54.810 | 55.760 | 54.475 | 11,048,700 |
| 2025-05-29 | 58.500 | 59.030 | 56.750 | 57.490 | 56.165 | 2,866,100 |
| 2025-05-28 | 58.600 | 59.170 | 57.340 | 58.050 | 56.712 | 2,430,500 |
| 2025-05-27 | 58.380 | 58.890 | 56.670 | 58.790 | 57.435 | 3,263,800 |
| 2025-05-23 | 56.610 | 57.900 | 56.310 | 57.610 | 56.282 | 2,710,500 |
| 2025-05-22 | 56.470 | 58.140 | 55.480 | 57.940 | 56.605 | 2,905,700 |
| 2025-05-21 | 58.550 | 58.970 | 56.390 | 56.440 | 55.139 | 2,506,000 |
| 2025-05-20 | 59.120 | 60.490 | 58.630 | 59.320 | 57.953 | 2,416,600 |
| 2025-05-19 | 58.480 | 59.860 | 57.360 | 59.240 | 57.875 | 4,076,800 |
| 2025-05-16 | 59.910 | 60.780 | 57.830 | 60.210 | 58.823 | 3,821,700 |
| 2025-05-15 | 60.020 | 60.350 | 58.570 | 60.320 | 58.930 | 3,244,000 |
| 2025-05-14 | 62.490 | 62.790 | 60.460 | 61.080 | 59.672 | 3,093,900 |
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.