Albemarle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	61.580	62.350	60.970	61.860	60.434	3,563,900
2025-05-12	62.600	63.640	60.800	61.570	60.151	3,994,400
2025-05-09	57.710	58.620	57.070	57.930	56.595	2,163,100
2025-05-08	57.010	58.750	56.500	57.440	56.116	3,404,200
2025-05-07	58.000	58.000	55.640	56.060	54.768	2,895,100
2025-05-06	56.770	58.670	56.770	57.490	56.165	2,475,500
2025-05-05	59.590	60.200	57.640	57.940	56.605	2,589,600
2025-05-02	60.470	62.060	58.630	60.300	58.910	3,471,800
2025-05-01	61.370	63.460	58.380	59.320	57.953	5,229,800
2025-04-30	57.000	58.680	56.210	58.550	57.201	6,029,800
2025-04-29	58.840	59.960	58.660	59.460	58.090	2,826,000
2025-04-28	57.880	60.310	57.430	58.550	57.201	2,699,000
2025-04-25	57.390	58.250	56.650	57.730	56.400	3,065,800
2025-04-24	55.950	58.460	55.950	58.170	56.830	2,274,100
2025-04-23	57.370	59.930	55.370	55.640	54.358	3,699,000
2025-04-22	53.710	56.000	53.340	54.770	53.508	2,805,000
2025-04-21	52.500	53.210	50.850	53.020	51.798	3,122,800
2025-04-17	53.290	53.870	51.920	52.910	51.691	3,117,400
2025-04-16	53.050	54.840	51.460	52.570	51.359	4,277,300
2025-04-15	56.000	57.640	53.650	54.010	52.765	4,050,800
2025-04-14	57.950	59.240	56.070	57.390	56.067	2,745,500
2025-04-11	54.550	56.950	52.780	56.670	55.364	3,362,600
2025-04-10	57.110	57.500	53.550	54.710	53.449	5,661,900
2025-04-09	50.670	62.090	50.240	60.470	59.077	9,383,400
2025-04-08	60.120	60.280	49.430	50.760	49.590	7,919,000
2025-04-07	56.910	64.300	55.500	58.100	56.761	7,447,600
2025-04-04	63.240	64.980	57.530	58.510	57.162	6,136,900
2025-04-03	69.230	69.760	66.150	66.500	64.968	3,725,000
2025-04-02	70.700	73.640	70.330	72.250	70.585	1,831,600
2025-04-01	71.730	72.540	69.950	71.820	70.165	2,010,600
2025-03-31	70.510	72.800	69.900	72.020	70.360	1,898,400
2025-03-28	74.160	74.960	71.460	72.190	70.526	1,987,800
2025-03-27	74.580	75.340	73.120	74.750	73.027	1,886,500
2025-03-26	77.680	78.310	74.260	75.720	73.975	1,313,300
2025-03-25	77.860	79.930	77.150	77.670	75.880	1,492,400
2025-03-24	78.220	79.370	77.220	77.550	75.763	1,748,300
2025-03-21	75.760	77.740	75.130	77.560	75.773	4,483,700
2025-03-20	77.410	78.520	76.300	77.030	75.255	2,009,500
2025-03-19	78.620	80.150	78.300	79.490	77.658	1,984,400
2025-03-18	79.000	79.370	77.410	78.500	76.691	1,934,500
2025-03-17	76.170	79.750	76.170	79.340	77.512	2,763,700
2025-03-14	74.190	75.580	72.400	75.230	73.496	2,761,500
2025-03-13	72.630	74.110	71.100	72.400	70.336	1,658,300
2025-03-12	72.160	73.830	71.050	72.810	70.734	2,199,300
2025-03-11	77.050	77.420	71.880	72.670	70.598	2,582,400
2025-03-10	75.600	79.630	75.540	76.390	74.212	2,849,100
2025-03-07	74.280	78.380	74.280	75.510	73.357	3,451,100
2025-03-06	72.730	76.900	72.730	76.480	74.300	3,772,900
2025-03-05	73.140	74.850	72.350	74.210	72.094	3,400,400
2025-03-04	69.000	74.170	67.230	72.160	70.103	3,852,200
2025-03-03	78.770	78.770	69.810	69.950	67.956	5,055,400
2025-02-28	77.370	78.000	75.710	77.030	74.834	2,821,800
2025-02-27	77.470	79.530	76.920	78.970	76.719	3,499,800
2025-02-26	78.900	79.150	77.010	77.530	75.320	2,747,500
2025-02-25	80.900	81.030	76.690	78.420	76.184	3,200,000
2025-02-24	80.860	82.250	79.690	81.030	78.720	1,785,600
2025-02-21	82.810	84.040	80.770	81.200	78.885	1,677,800
2025-02-20	83.300	84.730	81.980	82.510	80.158	1,500,900
2025-02-19	82.150	84.000	81.200	83.670	81.285	3,143,000
2025-02-18	80.500	84.110	79.360	83.580	81.197	2,654,800

← NewerPage 7 of 79 · 4,729 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.