Albemarle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 80.160 | 82.390 | 79.590 | 81.210 | 78.895 | 2,744,400 |
| 2025-02-13 | 79.900 | 83.030 | 74.950 | 79.250 | 76.991 | 5,153,700 |
| 2025-02-12 | 75.720 | 77.160 | 74.580 | 76.600 | 74.416 | 3,431,100 |
| 2025-02-11 | 73.410 | 75.800 | 72.880 | 75.700 | 73.542 | 3,349,100 |
| 2025-02-10 | 77.750 | 78.250 | 74.840 | 75.140 | 72.998 | 3,077,500 |
| 2025-02-07 | 79.000 | 79.210 | 76.700 | 77.370 | 75.164 | 2,649,700 |
| 2025-02-06 | 81.000 | 81.450 | 78.510 | 79.000 | 76.748 | 2,240,900 |
| 2025-02-05 | 80.010 | 81.750 | 79.060 | 79.880 | 77.603 | 2,619,500 |
| 2025-02-04 | 81.100 | 83.450 | 80.670 | 82.480 | 80.129 | 2,446,900 |
| 2025-02-03 | 81.510 | 82.280 | 79.660 | 80.450 | 78.156 | 3,322,000 |
| 2025-01-31 | 85.670 | 86.030 | 83.080 | 84.190 | 81.790 | 2,785,900 |
| 2025-01-30 | 87.110 | 87.190 | 84.900 | 85.650 | 83.208 | 1,929,700 |
| 2025-01-29 | 86.330 | 87.300 | 85.450 | 86.280 | 83.820 | 1,678,800 |
| 2025-01-28 | 88.210 | 88.360 | 85.130 | 85.900 | 83.451 | 1,888,400 |
| 2025-01-27 | 88.220 | 88.830 | 87.170 | 88.780 | 86.249 | 3,132,200 |
| 2025-01-24 | 90.840 | 91.410 | 88.470 | 88.760 | 86.229 | 2,297,500 |
| 2025-01-23 | 90.000 | 90.900 | 88.900 | 89.800 | 87.240 | 2,775,600 |
| 2025-01-22 | 93.410 | 93.500 | 90.210 | 90.250 | 87.677 | 2,427,200 |
| 2025-01-21 | 97.100 | 97.100 | 93.890 | 94.050 | 91.369 | 1,921,600 |
| 2025-01-17 | 95.410 | 99.070 | 95.210 | 97.490 | 94.711 | 2,049,500 |
| 2025-01-16 | 94.680 | 94.850 | 92.880 | 94.320 | 91.631 | 2,082,700 |
| 2025-01-15 | 94.660 | 96.750 | 94.090 | 95.150 | 92.437 | 2,289,000 |
| 2025-01-14 | 92.650 | 94.700 | 91.540 | 92.630 | 89.989 | 1,890,700 |
| 2025-01-13 | 86.040 | 91.510 | 85.740 | 91.510 | 88.901 | 2,824,600 |
| 2025-01-10 | 85.700 | 87.380 | 84.880 | 86.530 | 84.063 | 1,691,100 |
| 2025-01-08 | 88.810 | 88.810 | 86.650 | 87.380 | 84.889 | 1,553,800 |
| 2025-01-07 | 91.000 | 91.730 | 89.000 | 89.980 | 87.415 | 1,653,500 |
| 2025-01-06 | 89.990 | 93.060 | 89.500 | 90.190 | 87.619 | 2,319,600 |
| 2025-01-03 | 86.000 | 88.260 | 85.190 | 87.790 | 85.287 | 2,626,700 |
| 2025-01-02 | 86.440 | 87.990 | 84.410 | 85.230 | 82.800 | 1,866,100 |
| 2024-12-31 | 86.800 | 88.190 | 85.290 | 86.080 | 83.626 | 1,609,500 |
| 2024-12-30 | 87.000 | 87.190 | 85.140 | 86.140 | 83.684 | 1,729,000 |
| 2024-12-27 | 88.640 | 90.850 | 87.300 | 88.290 | 85.773 | 1,397,000 |
| 2024-12-26 | 89.510 | 90.430 | 88.460 | 89.150 | 86.608 | 1,194,900 |
| 2024-12-24 | 89.440 | 90.140 | 87.980 | 89.990 | 87.424 | 595,100 |
| 2024-12-23 | 89.030 | 89.860 | 88.110 | 89.200 | 86.657 | 2,003,000 |
| 2024-12-20 | 87.870 | 90.540 | 87.520 | 88.650 | 86.123 | 3,685,400 |
| 2024-12-19 | 91.500 | 93.840 | 88.740 | 88.920 | 86.385 | 2,360,700 |
| 2024-12-18 | 97.000 | 97.610 | 90.100 | 90.540 | 87.959 | 2,536,300 |
| 2024-12-17 | 98.790 | 100.31 | 96.420 | 97.550 | 94.769 | 1,757,300 |
| 2024-12-16 | 98.590 | 100.91 | 97.560 | 99.540 | 96.702 | 1,634,300 |
| 2024-12-13 | 102.00 | 102.01 | 98.040 | 99.380 | 96.547 | 1,643,700 |
| 2024-12-12 | 103.61 | 104.53 | 102.20 | 103.30 | 99.961 | 1,136,800 |
| 2024-12-11 | 104.45 | 104.45 | 101.58 | 103.84 | 100.48 | 1,502,100 |
| 2024-12-10 | 108.50 | 109.17 | 103.50 | 103.98 | 100.62 | 1,535,800 |
| 2024-12-09 | 106.36 | 113.91 | 106.08 | 109.66 | 106.12 | 2,663,200 |
| 2024-12-06 | 102.00 | 105.20 | 101.82 | 104.96 | 101.57 | 1,557,000 |
| 2024-12-05 | 102.00 | 103.33 | 100.80 | 101.10 | 97.833 | 2,322,100 |
| 2024-12-04 | 108.95 | 109.14 | 101.11 | 102.61 | 99.294 | 2,526,900 |
| 2024-12-03 | 111.00 | 111.00 | 108.54 | 109.07 | 105.55 | 1,477,900 |
| 2024-12-02 | 107.70 | 111.46 | 106.94 | 111.30 | 107.70 | 1,990,000 |
| 2024-11-29 | 107.02 | 108.60 | 106.63 | 107.70 | 104.22 | 748,200 |
| 2024-11-27 | 107.70 | 109.73 | 106.25 | 107.98 | 104.49 | 1,071,900 |
| 2024-11-26 | 108.51 | 109.65 | 106.37 | 106.79 | 103.34 | 1,973,300 |
| 2024-11-25 | 110.18 | 111.70 | 108.70 | 109.98 | 106.43 | 2,087,000 |
| 2024-11-22 | 106.89 | 109.48 | 104.55 | 108.38 | 104.88 | 1,820,200 |
| 2024-11-21 | 107.01 | 110.07 | 106.47 | 108.98 | 105.46 | 1,598,000 |
| 2024-11-20 | 105.95 | 110.18 | 105.95 | 109.55 | 106.01 | 2,033,500 |
| 2024-11-19 | 107.00 | 107.75 | 103.79 | 106.45 | 103.01 | 2,168,900 |
| 2024-11-18 | 103.13 | 104.92 | 102.23 | 104.03 | 100.67 | 1,698,700 |
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.