NYSE:ALB | Historical Stock Price | ALBEMARLE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-02-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.17$14.79$35.44$84.92$203.45$487.431994-02-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$63.39$90.55386,900——
2013-12-30$63.26$90.37476,300——
2013-12-27$63.56$90.79276,600——
2013-12-26$63.37$90.52363,300——
2013-12-24$62.66$89.51412,500——
2013-12-23$62.46$89.221,068,500——
2013-12-20$63.59$90.841,135,800——
2013-12-19$63.13$90.181,333,600——
2013-12-18$63.81$91.152,349,100——
2013-12-17$68.77$98.24519,800——
2013-12-16$68.06$97.22320,600——
2013-12-13$67.93$97.04281,300——
2013-12-12$67.54$96.48584,600——
2013-12-11$68.16$97.36462,900——
2013-12-10$69.49$98.92418,900——
2013-12-09$69.55$99.01393,400——
2013-12-06$69.52$98.96349,000——
2013-12-05$68.30$97.23532,700——
2013-12-04$67.92$96.69407,200——
2013-12-03$68.26$97.17503,300——
2013-12-02$68.89$98.07643,500——
2013-11-29$68.71$97.81267,000——
2013-11-27$69.00$98.22522,900——
2013-11-26$67.99$96.79678,300——
2013-11-25$68.50$97.51395,500——
2013-11-22$68.29$97.21305,600——
2013-11-21$68.13$96.99468,700——
2013-11-20$67.28$95.78374,700——
2013-11-19$67.24$95.72381,300——
2013-11-18$67.53$96.13357,300——
2013-11-15$67.58$96.20372,000——
2013-11-14$67.55$96.16328,100——
2013-11-13$67.41$95.96432,100——
2013-11-12$67.24$95.72620,900——
2013-11-11$67.35$95.88317,200——
2013-11-08$67.34$95.86513,100——
2013-11-07$66.58$94.78328,400——
2013-11-06$67.08$95.49208,500——
2013-11-05$66.69$94.94296,600——
2013-11-04$67.16$95.61484,900——
2013-11-01$66.77$95.05412,700——
2013-10-31$66.19$94.22654,100——
2013-10-30$66.26$94.32527,300——
2013-10-29$66.84$95.15564,400——
2013-10-28$67.12$95.55472,400——
2013-10-25$67.60$96.23378,000——
2013-10-24$67.60$96.23417,500——
2013-10-23$67.39$95.93407,800——
2013-10-22$67.19$95.65559,500——
2013-10-21$66.79$95.08850,600——
2013-10-18$67.30$95.80931,600——
2013-10-17$67.45$96.022,281,400——
2013-10-16$64.42$91.701,072,700——
2013-10-15$64.24$91.45769,600——
2013-10-14$63.99$91.09654,400——
2013-10-11$63.53$90.441,220,400——
2013-10-10$63.76$90.77559,500——
2013-10-09$63.04$89.74860,000——
2013-10-08$63.33$90.15937,200——
2013-10-07$64.14$91.31559,600——
2013-10-04$64.65$92.03909,900——
2013-10-03$63.95$91.04841,600——
2013-10-02$63.77$90.78799,800——
2013-10-01$63.69$90.67884,600——
2013-09-30$62.94$89.60643,200——
2013-09-27$62.77$89.36352,700——
2013-09-26$62.95$89.61738,000——
2013-09-25$62.27$88.64501,800——
2013-09-24$62.47$88.93965,000——
2013-09-23$63.02$89.71696,000——
2013-09-20$63.17$89.931,176,400——
2013-09-19$63.58$90.51653,000——
2013-09-18$63.25$90.041,035,500——
2013-09-17$63.35$90.18641,000——
2013-09-16$63.52$90.42838,700——
2013-09-13$63.10$89.83432,500——
2013-09-12$63.18$89.94678,300——
2013-09-11$63.53$90.44602,600——
2013-09-10$64.09$90.891,054,900——
2013-09-09$62.20$88.21488,100——
2013-09-06$61.96$87.87674,500——
2013-09-05$62.34$88.41560,300——
2013-09-04$62.26$88.30793,500——
2013-09-03$62.13$88.111,022,300——
2013-08-30$62.37$88.45578,100——
2013-08-29$62.76$89.01407,500——
2013-08-28$62.55$88.71467,700——
2013-08-27$62.59$88.77633,700——
2013-08-26$62.92$89.23586,600——
2013-08-23$62.84$89.12485,200——
2013-08-22$62.64$88.84253,900——
2013-08-21$62.03$87.97311,800——
2013-08-20$62.42$88.52335,600——
2013-08-19$62.40$88.50503,600——
2013-08-16$62.30$88.35494,300——
2013-08-15$62.46$88.58788,200——
2013-08-14$62.92$89.23556,700——
2013-08-13$63.27$89.73415,900——
2013-08-12$63.40$89.91438,400——
2013-08-09$62.91$89.22589,000——
2013-08-08$63.17$89.59696,000——
2013-08-07$63.12$89.521,038,500——
2013-08-06$63.14$89.551,008,200——
2013-08-05$63.26$89.721,351,900——
2013-08-02$62.32$88.381,831,200——
2013-08-01$62.38$88.471,296,900——
2013-07-31$62.01$87.941,172,000——
2013-07-30$61.88$87.761,418,200——
2013-07-29$61.75$87.57946,200——
2013-07-26$61.74$87.561,034,500——
2013-07-25$62.48$88.611,172,100——
2013-07-24$62.64$88.84798,000——
2013-07-23$62.81$89.08603,800——
2013-07-22$62.56$88.721,004,700——
2013-07-19$62.82$89.091,027,800——
2013-07-18$62.77$89.022,510,200——
2013-07-17$64.79$91.89689,400——
2013-07-16$64.70$91.76645,000——
2013-07-15$64.64$91.67587,200——
2013-07-12$64.80$91.90654,200——
2013-07-11$65.06$92.27599,200——
2013-07-10$65.21$92.48518,600——
2013-07-09$64.69$91.74466,900——
2013-07-08$63.37$89.87530,600——
2013-07-05$63.67$90.30338,800——
2013-07-03$62.85$89.13272,600——
2013-07-02$63.04$89.40540,500——
2013-07-01$63.03$89.39780,700——
2013-06-28$62.29$88.34996,300——
2013-06-27$62.75$88.99430,300——
2013-06-26$62.66$88.87468,100——
2013-06-25$62.21$88.23600,400——
2013-06-24$61.23$86.84802,800——
2013-06-21$61.97$87.89976,900——
2013-06-20$62.25$88.28851,100——
2013-06-19$63.40$89.91368,700——
2013-06-18$63.99$90.75267,100——
2013-06-17$63.30$89.77524,100——
2013-06-14$62.98$89.32409,600——
2013-06-13$63.36$89.86398,800——
2013-06-12$61.88$87.76593,700——
2013-06-11$62.84$88.78583,400——
2013-06-10$63.50$89.71942,800——
2013-06-07$64.14$90.62673,400——
2013-06-06$64.37$90.941,116,700——
2013-06-05$64.79$91.53450,700——
2013-06-04$65.85$93.03345,700——
2013-06-03$65.74$92.88933,800——
2013-05-31$66.92$94.54992,000——
2013-05-30$69.00$97.481,031,500——
2013-05-29$67.49$95.35448,800——
2013-05-28$67.75$95.72781,700——
2013-05-24$66.44$93.87439,500——
2013-05-23$66.61$94.11600,700——
2013-05-22$66.43$93.85444,200——
2013-05-21$66.94$94.57431,400——
2013-05-20$66.32$93.70887,800——
2013-05-17$67.34$95.14715,400——
2013-05-16$66.27$93.63837,000——
2013-05-15$65.83$93.00635,600——
2013-05-14$64.86$91.63557,100——
2013-05-13$63.97$90.38710,200——
2013-05-10$64.15$90.63600,800——
2013-05-09$63.37$89.53534,400——
2013-05-08$63.53$89.75807,400——
2013-05-07$62.18$87.85686,500——
2013-05-06$61.55$86.96563,900——
2013-05-03$61.27$86.56466,100——
2013-05-02$59.88$84.60465,700——
2013-05-01$59.13$83.54648,000——
2013-04-30$61.25$86.531,170,600——
2013-04-29$59.47$84.02845,100——
2013-04-26$58.86$83.16610,700——
2013-04-25$59.28$83.751,125,800——
2013-04-24$59.00$83.351,667,900——
2013-04-23$59.12$83.52843,500——
2013-04-22$58.99$83.34774,800——
2013-04-19$58.82$83.101,526,500——
2013-04-18$57.75$81.592,157,100——
2013-04-17$60.24$85.11950,100——
2013-04-16$61.61$87.04719,500——
2013-04-15$59.24$83.69861,200——
2013-04-12$60.87$86.00731,200——
2013-04-11$61.93$87.49937,900——
2013-04-10$62.24$87.931,075,800——
2013-04-09$61.92$87.48676,200——
2013-04-08$62.19$87.86632,600——
2013-04-05$61.77$87.27770,100——
2013-04-04$61.05$86.25387,400——
2013-04-03$60.26$85.13597,900——
2013-04-02$61.16$86.41581,200——
2013-04-01$61.30$86.60746,900——
2013-03-28$62.52$88.33436,100——
2013-03-27$61.75$87.24658,700——
2013-03-26$62.01$87.61471,700——
2013-03-25$61.82$87.34737,000——
2013-03-22$61.17$86.42678,600——
2013-03-21$62.19$87.86922,000——
2013-03-20$62.20$87.88526,500——
2013-03-19$62.61$88.46597,400——
2013-03-18$62.44$88.211,054,200——
2013-03-15$63.21$89.301,321,200——
2013-03-14$65.56$92.62271,400——
2013-03-13$64.98$91.80388,600——
2013-03-12$64.90$91.35439,200——
2013-03-11$65.42$92.08415,000——
2013-03-08$65.61$92.35648,700——
2013-03-07$64.21$90.38545,900——
2013-03-06$64.63$90.97921,400——
2013-03-05$63.56$89.471,125,300——
2013-03-04$63.59$89.51704,200——
2013-03-01$64.29$90.49718,200——
2013-02-28$65.08$91.60350,400——
2013-02-27$65.22$91.80244,900——
2013-02-26$63.86$89.89515,600——
2013-02-25$63.40$89.24665,100——
2013-02-22$65.00$91.49551,300——
2013-02-21$64.13$90.27694,100——
2013-02-20$64.06$90.17462,100——
2013-02-19$65.84$92.67731,100——
2013-02-15$65.42$92.08378,800——
2013-02-14$65.41$92.07585,300——
2013-02-13$66.15$93.111,949,000——
2013-02-12$62.70$88.25376,300——
2013-02-11$62.76$88.34428,200——
2013-02-08$62.66$88.20422,700——
2013-02-07$61.58$86.68509,300——
2013-02-06$62.03$87.31562,700——
2013-02-05$62.27$87.65687,200——
2013-02-04$61.60$86.71609,600——
2013-02-01$61.75$86.92725,300——
2013-01-31$61.31$86.30715,100——
2013-01-30$62.49$87.96552,400——
2013-01-29$63.19$88.94663,600——
2013-01-28$63.16$88.90879,900——
2013-01-25$62.43$87.871,025,300——
2013-01-24$62.11$87.421,892,000——
2013-01-23$64.67$91.032,728,900——
2013-01-22$64.33$90.551,056,600——
2013-01-18$64.44$90.70754,700——
2013-01-17$65.26$91.86640,800——
2013-01-16$64.61$90.94377,600——
2013-01-15$65.10$91.63793,000——
2013-01-14$64.63$90.97259,200——
2013-01-11$63.97$90.04406,300——
2013-01-10$64.17$90.32403,400——
2013-01-09$64.12$90.25389,800——
2013-01-08$63.77$89.76318,000——
2013-01-07$64.95$91.42668,600——
2013-01-04$64.63$90.97441,300——
2013-01-03$63.88$89.92408,000——
2013-01-02$64.30$90.51568,100——