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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$147.52$237.15779,200——
2020-12-30$149.29$240.001,041,100——
2020-12-29$146.22$235.061,112,800——
2020-12-28$149.72$240.691,228,600——
2020-12-24$149.64$240.56487,400——
2020-12-23$149.91$241.001,718,100——
2020-12-22$146.27$235.141,294,200——
2020-12-21$142.02$228.311,180,900——
2020-12-18$138.90$223.302,447,400——
2020-12-17$137.48$221.011,127,700——
2020-12-16$135.78$218.28908,800——
2020-12-15$137.94$221.751,211,900——
2020-12-14$134.57$216.341,387,300——
2020-12-11$138.65$222.89962,400——
2020-12-10$141.43$227.361,102,900——
2020-12-09$142.55$228.551,444,400——
2020-12-08$143.95$230.79892,700——
2020-12-07$140.00$224.461,122,100——
2020-12-04$139.22$223.211,157,900——
2020-12-03$131.72$211.181,969,300——
2020-12-02$135.25$216.841,576,100——
2020-12-01$135.88$217.851,719,800——
2020-11-30$135.97$218.001,096,100——
2020-11-27$137.66$220.71531,400——
2020-11-25$134.73$216.011,126,200——
2020-11-24$137.26$220.061,428,200——
2020-11-23$134.06$214.931,400,100——
2020-11-20$127.89$205.04748,700——
2020-11-19$125.80$201.691,138,500——
2020-11-18$126.54$202.88870,800——
2020-11-17$127.95$205.141,904,500——
2020-11-16$128.92$206.691,526,100——
2020-11-13$122.48$196.371,014,700——
2020-11-12$118.64$190.21839,200——
2020-11-11$118.57$190.10881,900——
2020-11-10$117.93$189.071,244,200——
2020-11-09$116.73$187.152,138,400——
2020-11-06$112.22$179.922,609,200——
2020-11-05$105.50$169.143,231,500——
2020-11-04$93.43$149.791,656,900——
2020-11-03$97.62$156.51971,900——
2020-11-02$96.84$155.26924,900——
2020-10-30$93.21$149.441,275,000——
2020-10-29$93.77$150.34819,600——
2020-10-28$90.78$145.54982,100——
2020-10-27$95.18$152.60987,800——
2020-10-26$94.48$151.48952,300——
2020-10-23$96.48$154.68669,200——
2020-10-22$94.96$152.25669,300——
2020-10-21$95.87$153.70793,400——
2020-10-20$93.56$150.00740,600——
2020-10-19$92.57$148.41641,400——
2020-10-16$93.42$149.78655,600——
2020-10-15$94.35$151.27923,200——
2020-10-14$94.59$151.651,070,500——
2020-10-13$95.14$152.53863,900——
2020-10-12$94.94$152.21798,100——
2020-10-09$96.03$153.96767,800——
2020-10-08$96.95$155.441,133,500——
2020-10-07$96.69$155.021,129,100——
2020-10-06$93.74$150.291,381,400——
2020-10-05$94.76$151.931,598,300——
2020-10-02$89.29$143.161,204,200——
2020-10-01$86.73$139.051,371,800——
2020-09-30$89.28$143.141,369,100——
2020-09-29$86.86$139.261,252,900——
2020-09-28$84.84$136.021,433,100——
2020-09-25$84.52$135.511,197,800——
2020-09-24$83.31$133.572,368,200——
2020-09-23$80.42$128.935,194,900——
2020-09-22$95.24$152.69656,600——
2020-09-21$95.13$152.521,406,500——
2020-09-18$97.96$157.061,337,200——
2020-09-17$100.45$161.05937,100——
2020-09-16$97.80$156.18998,300——
2020-09-15$98.39$157.121,192,300——
2020-09-14$98.17$156.77671,800——
2020-09-11$94.96$151.65650,900——
2020-09-10$93.50$149.32667,800——
2020-09-09$95.42$152.38643,900——
2020-09-08$93.14$148.74835,700——
2020-09-04$94.72$151.261,100,800——
2020-09-03$93.18$148.801,731,400——
2020-09-02$99.65$159.141,311,100——
2020-09-01$97.39$155.531,561,100——
2020-08-31$91.01$145.34718,500——
2020-08-28$92.32$147.43412,000——
2020-08-27$91.13$145.53474,500——
2020-08-26$91.90$146.76653,200——
2020-08-25$91.09$145.47420,500——
2020-08-24$91.98$146.89668,900——
2020-08-21$89.74$143.31885,200——
2020-08-20$91.05$145.40940,900——
2020-08-19$92.25$147.32760,800——
2020-08-18$92.20$147.24557,400——
2020-08-17$91.77$146.55604,500——
2020-08-14$92.39$147.54838,200——
2020-08-13$91.60$146.281,008,000——
2020-08-12$91.02$145.351,070,700——
2020-08-11$92.45$147.641,931,300——
2020-08-10$87.22$139.29810,900——
2020-08-07$84.44$134.851,236,300——
2020-08-06$83.34$133.092,453,400——
2020-08-05$88.60$141.492,177,700——
2020-08-04$85.33$136.271,634,100——
2020-08-03$83.33$133.071,124,700——
2020-07-31$82.46$131.682,397,900——
2020-07-30$83.00$132.55900,600——
2020-07-29$83.83$133.871,161,800——
2020-07-28$83.70$133.66883,600——
2020-07-27$85.78$136.991,164,900——
2020-07-24$87.04$139.00586,000——
2020-07-23$87.93$140.42756,600——
2020-07-22$87.69$140.04726,100——
2020-07-21$87.18$139.22821,300——
2020-07-20$87.04$139.00816,800——
2020-07-17$88.46$141.271,360,300——
2020-07-16$86.45$138.06852,600——
2020-07-15$86.60$138.301,385,100——
2020-07-14$84.15$134.381,353,700——
2020-07-13$81.56$130.252,213,100——
2020-07-10$78.89$125.981,071,800——
2020-07-09$75.75$120.971,154,300——
2020-07-08$77.95$124.481,351,200——
2020-07-07$78.00$124.561,281,300——
2020-07-06$81.22$129.701,045,200——
2020-07-02$78.56$125.46886,000——
2020-07-01$76.06$121.46891,600——
2020-06-30$77.21$123.301,033,100——
2020-06-29$76.33$121.90843,100——
2020-06-26$74.64$119.201,652,200——
2020-06-25$73.95$118.09727,200——
2020-06-24$73.32$117.09965,600——
2020-06-23$76.12$121.56781,700——
2020-06-22$75.78$121.021,023,200——
2020-06-19$78.35$125.121,243,100——
2020-06-18$78.81$125.86863,700——
2020-06-17$79.17$126.43727,000——
2020-06-16$79.23$126.531,060,000——
2020-06-15$76.41$122.021,134,900——
2020-06-12$77.32$123.481,219,900——
2020-06-11$74.52$119.001,656,600——
2020-06-10$83.86$133.31957,900——
2020-06-09$85.00$135.12962,300——
2020-06-08$86.74$137.881,304,100——
2020-06-05$84.31$134.021,950,000——
2020-06-04$79.97$127.121,493,700——
2020-06-03$78.94$125.481,685,100——
2020-06-02$78.59$124.931,268,300——
2020-06-01$77.42$123.071,061,900——
2020-05-29$76.52$121.641,589,800——
2020-05-28$75.93$120.701,408,600——
2020-05-27$75.04$119.291,592,500——
2020-05-26$74.93$119.112,391,600——
2020-05-22$68.11$108.27825,400——
2020-05-21$67.97$108.051,428,300——
2020-05-20$68.14$108.321,641,500——
2020-05-19$63.51$100.961,329,900——
2020-05-18$63.93$101.621,288,900——
2020-05-15$61.35$97.521,428,000——
2020-05-14$59.71$94.921,333,300——
2020-05-13$59.92$95.251,770,000——
2020-05-12$59.26$94.201,881,900——
2020-05-11$64.41$102.391,471,300——
2020-05-08$64.25$102.131,514,500——
2020-05-07$59.74$94.962,206,600——
2020-05-06$57.93$92.091,885,300——
2020-05-05$58.47$92.951,109,000——
2020-05-04$57.26$91.021,275,400——
2020-05-01$57.44$91.311,924,900——
2020-04-30$61.43$97.652,007,200——
2020-04-29$64.67$102.801,447,900——
2020-04-28$64.31$102.231,087,700——
2020-04-27$62.25$98.95736,800——
2020-04-24$61.53$97.811,027,100——
2020-04-23$60.66$96.43816,500——
2020-04-22$59.45$94.50684,800——
2020-04-21$57.86$91.981,381,600——
2020-04-20$60.00$95.381,270,600——
2020-04-17$61.47$97.711,011,000——
2020-04-16$58.57$93.101,618,100——
2020-04-15$58.25$92.601,335,900——
2020-04-14$63.68$101.231,068,400——
2020-04-13$63.31$100.641,678,600——
2020-04-09$67.02$106.541,775,400——
2020-04-08$61.82$98.271,706,000——
2020-04-07$57.00$90.611,952,000——
2020-04-06$56.93$90.501,725,800——
2020-04-03$52.70$83.771,749,700——
2020-04-02$53.66$85.301,911,400——
2020-04-01$54.84$87.172,253,900——
2020-03-31$56.37$89.612,585,900——
2020-03-30$55.60$88.382,045,800——
2020-03-27$55.02$87.462,439,600——
2020-03-26$60.46$96.112,245,100——
2020-03-25$60.02$95.412,295,600——
2020-03-24$56.03$89.071,839,500——
2020-03-23$50.90$80.912,507,500——
2020-03-20$53.45$84.972,963,600——
2020-03-19$61.94$98.462,016,200——
2020-03-18$68.64$109.112,762,300——
2020-03-17$67.06$106.603,062,400——
2020-03-16$58.96$93.722,388,300——
2020-03-13$68.01$108.112,067,800——
2020-03-12$64.79$102.992,619,400——
2020-03-11$70.07$110.772,059,300——
2020-03-10$75.19$118.872,771,400——
2020-03-09$72.96$115.342,627,400——
2020-03-06$82.60$130.581,490,700——
2020-03-05$84.77$134.011,490,200——
2020-03-04$86.27$136.381,198,000——
2020-03-03$82.79$130.881,932,300——
2020-03-02$84.30$133.271,661,200——
2020-02-28$81.85$129.402,580,200——
2020-02-27$80.80$127.742,530,000——
2020-02-26$85.65$135.401,583,900——
2020-02-25$85.83$135.692,195,600——
2020-02-24$89.61$141.661,682,200——
2020-02-21$92.43$146.122,263,400——
2020-02-20$94.31$149.094,973,600——
2020-02-19$89.34$141.242,041,200——
2020-02-18$88.70$140.221,448,800——
2020-02-14$89.64$141.712,105,500——
2020-02-13$87.93$139.011,725,100——
2020-02-12$86.83$137.271,311,800——
2020-02-11$84.71$133.921,311,100——
2020-02-10$83.25$131.611,553,700——
2020-02-07$82.54$130.492,337,700——
2020-02-06$86.95$137.461,849,600——
2020-02-05$87.58$138.453,418,600——
2020-02-04$90.43$142.964,739,800——
2020-02-03$80.79$127.722,220,200——
2020-01-31$80.28$126.915,676,000——
2020-01-30$80.78$127.701,261,400——
2020-01-29$80.73$127.631,084,500——
2020-01-28$80.20$126.791,130,900——
2020-01-27$78.94$124.802,060,800——
2020-01-24$81.18$128.341,409,600——
2020-01-23$81.90$129.471,654,700——
2020-01-22$81.38$128.652,138,400——
2020-01-21$81.32$128.562,312,700——
2020-01-17$80.90$127.892,151,400——
2020-01-16$80.42$127.132,178,700——
2020-01-15$80.12$126.663,101,800——
2020-01-14$78.18$123.593,835,800——
2020-01-13$75.86$119.932,668,000——
2020-01-10$72.10$113.981,493,300——
2020-01-09$72.74$114.991,301,100——
2020-01-08$71.18$112.532,029,500——
2020-01-07$72.43$114.501,574,400——
2020-01-06$71.49$113.021,330,000——
2020-01-03$71.57$113.141,337,600——
2020-01-02$72.61$114.791,620,800——