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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$73.04$115.471,016,000——
2019-12-30$71.93$113.71802,200——
2019-12-27$72.01$113.84741,600——
2019-12-26$72.49$114.60730,300——
2019-12-24$72.32$114.33640,700——
2019-12-23$72.43$114.502,011,200——
2019-12-20$70.36$111.232,492,200——
2019-12-19$69.45$109.791,945,900——
2019-12-18$68.90$108.921,382,100——
2019-12-17$68.77$108.721,525,600——
2019-12-16$66.20$104.651,431,800——
2019-12-13$66.63$105.331,536,000——
2019-12-12$68.02$107.531,771,700——
2019-12-11$65.67$103.241,034,600——
2019-12-10$65.30$102.651,020,600——
2019-12-09$64.72$101.74908,900——
2019-12-06$64.30$101.081,195,900——
2019-12-05$63.68$100.111,379,600——
2019-12-04$62.92$98.911,550,100——
2019-12-03$63.65$100.061,559,200——
2019-12-02$65.04$102.241,128,200——
2019-11-29$65.38$102.78440,500——
2019-11-27$65.50$102.97930,000——
2019-11-26$65.59$103.111,417,100——
2019-11-25$65.14$102.401,086,300——
2019-11-22$64.90$102.021,147,000——
2019-11-21$65.13$102.391,386,700——
2019-11-20$65.05$102.261,496,800——
2019-11-19$66.46$104.48926,100——
2019-11-18$67.10$105.481,190,100——
2019-11-15$66.14$103.971,028,800——
2019-11-14$65.54$103.031,079,200——
2019-11-13$65.18$102.461,554,000——
2019-11-12$65.31$102.671,820,100——
2019-11-11$67.73$106.471,164,300——
2019-11-08$67.98$106.873,410,000——
2019-11-07$71.39$112.233,003,500——
2019-11-06$66.72$104.892,319,200——
2019-11-05$67.37$105.912,004,600——
2019-11-04$67.70$106.432,246,900——
2019-11-01$64.49$101.382,339,900——
2019-10-31$60.74$95.482,912,300——
2019-10-30$62.67$98.522,227,400——
2019-10-29$63.03$99.082,192,200——
2019-10-28$63.74$100.202,780,700——
2019-10-25$63.59$99.975,988,000——
2019-10-24$69.45$109.181,374,200——
2019-10-23$67.46$106.05766,400——
2019-10-22$66.79$105.001,271,000——
2019-10-21$67.24$105.701,153,100——
2019-10-18$67.13$105.53908,400——
2019-10-17$68.22$107.241,062,800——
2019-10-16$67.58$106.24721,600——
2019-10-15$67.87$106.69803,200——
2019-10-14$67.56$106.211,194,500——
2019-10-11$68.91$108.331,318,400——
2019-10-10$65.46$102.901,093,100——
2019-10-09$63.60$99.981,144,100——
2019-10-08$63.70$100.141,148,000——
2019-10-07$65.68$103.251,073,600——
2019-10-04$66.32$104.26974,100——
2019-10-03$67.23$105.691,122,100——
2019-10-02$66.57$104.651,202,800——
2019-10-01$68.31$107.391,721,400——
2019-09-30$69.52$109.291,387,800——
2019-09-27$68.14$107.121,667,600——
2019-09-26$67.19$105.62989,000——
2019-09-25$68.30$107.37999,500——
2019-09-24$67.89$106.721,382,700——
2019-09-23$68.22$107.24990,400——
2019-09-20$68.86$108.252,741,900——
2019-09-19$68.29$107.351,238,600——
2019-09-18$67.40$105.951,131,000——
2019-09-17$67.76$106.521,120,500——
2019-09-16$68.84$108.221,003,000——
2019-09-13$69.28$108.911,169,900——
2019-09-12$69.28$108.91986,700——
2019-09-11$69.25$108.281,839,300——
2019-09-10$68.28$106.772,358,000——
2019-09-09$65.36$102.201,216,400——
2019-09-06$63.23$98.871,023,700——
2019-09-05$62.97$98.461,854,400——
2019-09-04$61.31$95.87898,800——
2019-09-03$60.23$94.181,372,100——
2019-08-30$61.73$96.531,403,500——
2019-08-29$60.49$94.592,307,100——
2019-08-28$59.32$92.762,283,800——
2019-08-27$59.30$92.731,066,600——
2019-08-26$60.81$95.09805,200——
2019-08-23$59.95$93.741,778,100——
2019-08-22$63.22$98.861,850,400——
2019-08-21$65.91$103.061,003,800——
2019-08-20$64.17$100.341,091,500——
2019-08-19$64.92$101.511,388,200——
2019-08-16$63.09$98.651,666,700——
2019-08-15$61.66$96.422,688,300——
2019-08-14$64.29$100.532,087,400——
2019-08-13$68.45$107.031,597,200——
2019-08-12$67.38$105.361,516,600——
2019-08-09$70.25$109.852,188,000——
2019-08-08$73.49$114.914,385,400——
2019-08-07$67.59$105.692,620,800——
2019-08-06$65.45$102.341,731,500——
2019-08-05$65.41$102.282,421,400——
2019-08-02$68.68$107.391,457,500——
2019-08-01$69.59$108.821,568,800——
2019-07-31$72.96$114.091,361,500——
2019-07-30$73.60$115.091,056,200——
2019-07-29$73.09$114.291,074,900——
2019-07-26$74.58$116.62930,600——
2019-07-25$74.61$116.67781,300——
2019-07-24$75.53$118.10856,800——
2019-07-23$74.58$116.62818,700——
2019-07-22$73.18$114.431,548,900——
2019-07-19$74.47$116.451,455,300——
2019-07-18$73.00$114.15736,700——
2019-07-17$72.64$113.591,101,700——
2019-07-16$73.05$114.231,188,200——
2019-07-15$72.42$113.24975,400——
2019-07-12$72.63$113.571,272,600——
2019-07-11$70.58$110.36813,300——
2019-07-10$70.49$110.221,376,500——
2019-07-09$70.62$110.43926,300——
2019-07-08$70.19$109.75787,900——
2019-07-05$70.51$110.25732,900——
2019-07-03$71.54$111.87626,300——
2019-07-02$69.87$109.25682,500——
2019-07-01$70.33$109.97932,000——
2019-06-28$70.41$110.102,059,500——
2019-06-27$69.52$108.71778,900——
2019-06-26$69.16$108.141,252,100——
2019-06-25$67.79$106.001,372,700——
2019-06-24$68.01$106.35988,000——
2019-06-21$68.34$106.861,889,800——
2019-06-20$69.49$108.661,999,900——
2019-06-19$68.94$107.801,805,400——
2019-06-18$70.77$110.661,230,200——
2019-06-17$71.24$111.401,008,100——
2019-06-14$70.88$110.83966,800——
2019-06-13$72.76$113.77920,600——
2019-06-12$72.18$112.291,366,300——
2019-06-11$73.43$114.242,485,400——
2019-06-10$70.93$110.351,278,800——
2019-06-07$69.08$107.471,311,800——
2019-06-06$68.46$106.501,177,000——
2019-06-05$67.37$104.811,044,400——
2019-06-04$67.54$105.071,452,700——
2019-06-03$65.05$101.202,087,900——
2019-05-31$63.30$98.481,593,200——
2019-05-30$65.57$102.011,167,400——
2019-05-29$65.80$102.371,783,800——
2019-05-28$67.43$104.901,514,500——
2019-05-24$66.80$103.921,544,400——
2019-05-23$66.34$103.212,144,900——
2019-05-22$67.96$105.73734,100——
2019-05-21$68.50$106.571,100,100——
2019-05-20$67.78$105.451,206,300——
2019-05-17$67.76$105.411,406,300——
2019-05-16$69.41$107.981,497,200——
2019-05-15$69.58$108.252,012,600——
2019-05-14$70.22$109.241,605,800——
2019-05-13$68.55$106.643,315,500——
2019-05-10$72.63$112.992,037,100——
2019-05-09$72.61$112.963,164,500——
2019-05-08$72.58$112.913,919,100——
2019-05-07$75.85$118.002,447,500——
2019-05-06$77.05$119.871,968,300——
2019-05-03$77.05$119.871,515,800——
2019-05-02$76.09$118.372,306,400——
2019-05-01$74.07$115.231,045,500——
2019-04-30$75.06$116.771,239,900——
2019-04-29$75.71$117.781,191,800——
2019-04-26$75.56$117.551,622,300——
2019-04-25$74.87$116.481,545,300——
2019-04-24$76.80$119.481,653,900——
2019-04-23$79.05$122.982,307,300——
2019-04-22$82.17$127.83576,400——
2019-04-18$82.57$128.45790,800——
2019-04-17$82.10$127.721,357,500——
2019-04-16$83.21$129.451,399,300——
2019-04-15$82.26$127.971,352,400——
2019-04-12$83.66$130.151,090,200——
2019-04-11$82.71$128.671,404,700——
2019-04-10$85.55$133.09821,500——
2019-04-09$84.78$131.891,484,000——
2019-04-08$86.94$135.25964,300——
2019-04-05$86.14$134.011,424,500——
2019-04-04$85.55$133.091,544,500——
2019-04-03$84.21$131.011,976,500——
2019-04-02$82.90$128.971,782,900——
2019-04-01$84.20$130.991,439,100——
2019-03-29$81.98$127.541,794,400——
2019-03-28$81.17$126.28975,000——
2019-03-27$80.15$124.691,091,900——
2019-03-26$81.04$126.071,568,200——
2019-03-25$81.58$126.911,013,400——
2019-03-22$82.72$128.69890,500——
2019-03-21$85.51$133.03916,900——
2019-03-20$84.44$131.36734,500——
2019-03-19$85.23$132.59891,600——
2019-03-18$86.43$134.46759,800——
2019-03-15$85.42$132.891,498,800——
2019-03-14$84.73$131.81787,300——
2019-03-13$86.21$133.541,013,400——
2019-03-12$85.47$132.40850,400——
2019-03-11$85.51$132.461,016,000——
2019-03-08$82.97$128.531,779,500——
2019-03-07$84.60$131.051,296,800——
2019-03-06$86.37$133.79754,600——
2019-03-05$87.93$136.21960,800——
2019-03-04$88.49$137.081,691,500——
2019-03-01$90.79$140.641,320,900——
2019-02-28$91.29$141.411,338,800——
2019-02-27$92.28$142.951,128,300——
2019-02-26$91.00$140.961,265,400——
2019-02-25$91.57$141.851,607,600——
2019-02-22$89.18$138.151,511,000——
2019-02-21$89.26$138.275,503,500——
2019-02-20$82.81$128.281,770,900——
2019-02-19$83.13$128.771,616,100——
2019-02-15$81.37$126.051,549,800——
2019-02-14$80.42$124.581,362,500——
2019-02-13$81.73$126.60886,600——
2019-02-12$80.45$124.621,947,500——
2019-02-11$80.86$125.26659,900——
2019-02-08$81.01$125.49712,500——
2019-02-07$80.64$124.921,222,800——
2019-02-06$82.19$127.321,154,500——
2019-02-05$81.32$125.971,410,600——
2019-02-04$81.94$126.93885,100——
2019-02-01$81.30$125.94969,200——
2019-01-31$80.73$125.061,971,400——
2019-01-30$80.21$124.251,592,500——
2019-01-29$78.32$121.321,815,100——
2019-01-28$77.09$119.421,273,500——
2019-01-25$76.58$118.632,234,900——
2019-01-24$74.02$114.661,660,300——
2019-01-23$73.92$114.511,271,100——
2019-01-22$75.37$116.751,435,800——
2019-01-18$76.63$118.701,457,300——
2019-01-17$75.29$116.632,020,800——
2019-01-16$73.93$114.522,634,300——
2019-01-15$73.64$114.072,128,200——
2019-01-14$76.97$119.231,374,900——
2019-01-11$77.41$119.911,526,200——
2019-01-10$77.27$119.701,929,400——
2019-01-09$76.84$119.031,113,900——
2019-01-08$77.33$119.791,622,800——
2019-01-07$76.58$118.631,413,300——
2019-01-04$76.24$118.102,089,500——
2019-01-03$72.69$112.601,968,100——
2019-01-02$78.11$121.001,052,300——