Albemarle Corporation ( ALB) - Price History
Monthly price history for ALB (Albemarle Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $95.26 | $95.26 |
| September 2026 | $105.78 | $105.78 |
| August 2026 | $134.52 | $134.97 |
| July 2026 | $117.24 | $117.64 |
| June 2026 | $134.58 | $135.03 |
| May 2026 | $175.38 | $176.42 |
| April 2026 | $195.54 | $196.70 |
| March 2026 | $178.47 | $179.53 |
| February 2026 | $177.18 | $178.67 |
| January 2026 | $169.20 | $170.63 |
| December 2025 | $140.26 | $141.44 |
| November 2025 | $128.52 | $129.99 |
| October 2025 | $97.12 | $98.23 |
| September 2025 | $80.16 | $81.08 |
| August 2025 | $83.50 | $84.92 |
| July 2025 | $66.72 | $67.85 |
| June 2025 | $61.62 | $62.67 |
| May 2025 | $54.48 | $55.76 |
| April 2025 | $57.20 | $58.55 |
| March 2025 | $70.36 | $72.02 |
| February 2025 | $74.83 | $77.03 |
| January 2025 | $81.79 | $84.19 |
| December 2024 | $83.63 | $86.08 |
| November 2024 | $104.22 | $107.70 |
| October 2024 | $91.67 | $94.73 |
| September 2024 | $91.65 | $94.71 |
| August 2024 | $86.93 | $90.25 |
| July 2024 | $90.23 | $93.67 |
| June 2024 | $92.01 | $95.52 |
| May 2024 | $117.65 | $122.59 |
| April 2024 | $115.46 | $120.31 |
| March 2024 | $126.43 | $131.74 |
| February 2024 | $131.87 | $137.85 |
| January 2024 | $109.76 | $114.74 |
| December 2023 | $138.22 | $144.48 |
| November 2023 | $115.68 | $121.27 |
| October 2023 | $120.94 | $126.78 |
| September 2023 | $162.20 | $170.04 |
| August 2023 | $189.14 | $198.71 |
| July 2023 | $202.06 | $212.28 |
| June 2023 | $212.35 | $223.09 |
| May 2023 | $183.88 | $193.53 |
| April 2023 | $176.22 | $185.46 |
| March 2023 | $210.02 | $221.04 |
| February 2023 | $241.18 | $254.31 |
| January 2023 | $266.92 | $281.45 |
| December 2022 | $205.67 | $216.86 |
| November 2022 | $263.22 | $277.99 |
| October 2022 | $265 | $279.87 |
| September 2022 | $250.39 | $264.44 |
| August 2022 | $253.40 | $267.96 |
| July 2022 | $231.03 | $244.31 |
| June 2022 | $197.62 | $208.98 |
| May 2022 | $245.88 | $260.42 |
| April 2022 | $182.07 | $192.83 |
| March 2022 | $208.81 | $221.15 |
| February 2022 | $184.58 | $195.89 |
| January 2022 | $207.99 | $220.74 |
| December 2021 | $220.27 | $233.77 |
| November 2021 | $250.69 | $266.49 |
| October 2021 | $235.62 | $250.47 |
| September 2021 | $205.99 | $218.97 |
| August 2021 | $222.33 | $236.74 |
| July 2021 | $193.50 | $206.04 |
| June 2021 | $158.21 | $168.46 |
| May 2021 | $156.56 | $167.08 |
| April 2021 | $157.58 | $168.17 |
| March 2021 | $136.91 | $146.11 |
| February 2021 | $146.93 | $157.21 |
| January 2021 | $152.03 | $162.66 |
| December 2020 | $137.88 | $147.52 |
| November 2020 | $126.74 | $135.97 |
| October 2020 | $86.88 | $93.21 |
| September 2020 | $83.22 | $89.28 |
| August 2020 | $84.50 | $91.01 |
| July 2020 | $76.56 | $82.46 |
| June 2020 | $71.68 | $77.21 |
| May 2020 | $70.72 | $76.52 |
| April 2020 | $56.77 | $61.43 |
| March 2020 | $52.10 | $56.37 |
| February 2020 | $75.23 | $81.85 |
| January 2020 | $73.79 | $80.28 |
| December 2019 | $67.13 | $73.04 |
| November 2019 | $59.75 | $65.38 |
| October 2019 | $55.51 | $60.74 |
| September 2019 | $63.54 | $69.52 |
| August 2019 | $56.12 | $61.73 |
| July 2019 | $66.33 | $72.96 |
| June 2019 | $64.01 | $70.41 |
| May 2019 | $57.25 | $63.30 |
| April 2019 | $67.89 | $75.06 |
| March 2019 | $74.15 | $81.98 |
| February 2019 | $82.22 | $91.29 |
| January 2019 | $72.71 | $80.73 |
| December 2018 | $69.41 | $77.07 |
| November 2018 | $86.42 | $96.32 |
| October 2018 | $89.02 | $99.22 |
| September 2018 | $89.52 | $99.78 |
| August 2018 | $85.41 | $95.52 |
| July 2018 | $84.23 | $94.20 |
| June 2018 | $84.35 | $94.33 |
| May 2018 | $83.28 | $93.47 |
| April 2018 | $86.39 | $96.96 |
| March 2018 | $82.63 | $92.74 |
| February 2018 | $89.19 | $100.43 |
| January 2018 | $99.10 | $111.59 |
| December 2017 | $113.58 | $127.89 |
| November 2017 | $119 | $134.32 |
| October 2017 | $124.82 | $140.89 |
| September 2017 | $120.76 | $136.31 |
| August 2017 | $102.74 | $116.26 |
| July 2017 | $102.33 | $115.80 |
| June 2017 | $93.26 | $105.54 |
| May 2017 | $100.10 | $113.60 |
| April 2017 | $95.96 | $108.91 |
| March 2017 | $93.08 | $105.64 |
| February 2017 | $89.16 | $101.51 |
| January 2017 | $81.37 | $92.64 |
| December 2016 | $75.61 | $86.08 |
| November 2016 | $76.85 | $87.78 |
| October 2016 | $73.14 | $83.55 |
| September 2016 | $74.84 | $85.49 |
| August 2016 | $69.73 | $79.97 |
| July 2016 | $73.40 | $84.17 |
| June 2016 | $69.16 | $79.31 |
| May 2016 | $68.19 | $78.50 |
| April 2016 | $57.47 | $66.16 |
| March 2016 | $55.53 | $63.93 |
| February 2016 | $48.59 | $56.22 |
| January 2016 | $45.50 | $52.64 |
| December 2015 | $48.41 | $56.01 |
| November 2015 | $46.02 | $53.56 |
| October 2015 | $45.99 | $53.52 |
| September 2015 | $37.89 | $44.10 |
| August 2015 | $38.58 | $45.21 |
| July 2015 | $46.25 | $54.20 |
| June 2015 | $47.16 | $55.27 |
| May 2015 | $51.08 | $60.15 |
| April 2015 | $50.70 | $59.70 |
| March 2015 | $44.88 | $52.84 |
| February 2015 | $47.78 | $56.57 |
| January 2015 | $40.76 | $48.26 |
| December 2014 | $50.79 | $60.13 |
| November 2014 | $49.64 | $59.04 |
| October 2014 | $49.08 | $58.38 |
| September 2014 | $49.52 | $58.90 |
| August 2014 | $53.23 | $63.58 |
| July 2014 | $51.35 | $61.34 |
| June 2014 | $59.86 | $71.50 |
| May 2014 | $57.70 | $69.19 |
| April 2014 | $55.91 | $67.04 |
| March 2014 | $55.39 | $66.42 |
| February 2014 | $54.80 | $65.99 |
| January 2014 | $53.30 | $64.18 |
| December 2013 | $52.64 | $63.39 |
| November 2013 | $56.87 | $68.71 |
| October 2013 | $54.78 | $66.19 |
| September 2013 | $52.09 | $62.94 |
| August 2013 | $51.43 | $62.37 |
| July 2013 | $51.13 | $62.01 |
| June 2013 | $51.36 | $62.29 |
| May 2013 | $54.97 | $66.92 |
| April 2013 | $50.31 | $61.25 |
| March 2013 | $51.35 | $62.52 |
| February 2013 | $53.26 | $65.08 |
| January 2013 | $50.17 | $61.31 |
| December 2012 | $50.84 | $62.12 |
| November 2012 | $48.76 | $59.79 |
| October 2012 | $44.95 | $55.11 |
| September 2012 | $42.97 | $52.68 |
| August 2012 | $44.48 | $54.73 |
| July 2012 | $47.32 | $58.22 |
| June 2012 | $48.47 | $59.64 |
| May 2012 | $49.17 | $60.70 |
| April 2012 | $52.89 | $65.30 |
| March 2012 | $51.78 | $63.92 |
| February 2012 | $53.71 | $66.52 |
| January 2012 | $51.93 | $64.31 |
| December 2011 | $41.59 | $51.51 |
| November 2011 | $43.88 | $54.53 |
| October 2011 | $42.88 | $53.29 |
| September 2011 | $32.51 | $40.40 |
| August 2011 | $40.65 | $50.71 |
| July 2011 | $53.38 | $66.58 |
| June 2011 | $55.48 | $69.20 |
| May 2011 | $56.65 | $70.84 |
| April 2011 | $56.42 | $70.55 |
| March 2011 | $47.80 | $59.77 |
| February 2011 | $45.89 | $57.56 |
| January 2011 | $44.77 | $56.16 |
| December 2010 | $44.47 | $55.78 |
| November 2010 | $43.02 | $54.09 |
| October 2010 | $39.87 | $50.13 |
| September 2010 | $37.22 | $46.81 |
| August 2010 | $31.77 | $40.09 |
| July 2010 | $34.57 | $43.62 |
| June 2010 | $31.47 | $39.71 |
| May 2010 | $34.01 | $43.06 |
| April 2010 | $36.07 | $45.66 |
| March 2010 | $33.67 | $42.63 |
| February 2010 | $29.51 | $37.49 |
| January 2010 | $28.12 | $35.72 |
| December 2009 | $28.63 | $36.37 |
| November 2009 | $26.48 | $33.75 |
| October 2009 | $24.77 | $31.58 |
| September 2009 | $27.14 | $34.60 |
| August 2009 | $25.19 | $32.23 |
| July 2009 | $23.22 | $29.71 |
| June 2009 | $19.98 | $25.57 |
| May 2009 | $21.96 | $28.22 |
| April 2009 | $20.87 | $26.82 |
| March 2009 | $16.94 | $21.77 |
| February 2009 | $14.95 | $19.35 |
| January 2009 | $17.19 | $22.25 |
| December 2008 | $17.22 | $22.30 |
| November 2008 | $15.61 | $20.33 |
| October 2008 | $18.70 | $24.35 |
| September 2008 | $23.68 | $30.84 |
| August 2008 | $30.41 | $39.74 |
| July 2008 | $29.79 | $38.93 |
| June 2008 | $30.54 | $39.91 |
| May 2008 | $33.94 | $44.47 |
| April 2008 | $28.55 | $37.41 |
| March 2008 | $27.87 | $36.52 |
| February 2008 | $28.86 | $37.94 |
| January 2008 | $27.58 | $36.25 |
| December 2007 | $31.38 | $41.25 |
| November 2007 | $33.50 | $44.14 |
| October 2007 | $36.24 | $47.76 |
| September 2007 | $33.54 | $44.20 |
| August 2007 | $30.63 | $40.47 |
| July 2007 | $30.45 | $40.23 |
| June 2007 | $29.16 | $38.53 |
| May 2007 | $30.68 | $40.64 |
| April 2007 | $32.04 | $42.45 |
| March 2007 | $31.20 | $41.34 |
| February 2007 | $30.86 | $81.96 |
| January 2007 | $29.36 | $77.98 |
| December 2006 | $27.03 | $71.80 |
| November 2006 | $26.19 | $69.74 |
| October 2006 | $24.42 | $65.03 |
| September 2006 | $20.40 | $54.33 |
| August 2006 | $20.55 | $54.90 |
| July 2006 | $18.87 | $50.42 |
| June 2006 | $17.92 | $47.88 |
| May 2006 | $17.90 | $48 |
| April 2006 | $17.83 | $47.82 |
| March 2006 | $16.91 | $45.35 |
| February 2006 | $15.77 | $42.45 |
| January 2006 | $16.26 | $43.77 |
| December 2005 | $14.24 | $38.35 |
| November 2005 | $13.61 | $36.80 |
| October 2005 | $12.98 | $35.09 |
| September 2005 | $13.94 | $37.70 |
| August 2005 | $13.37 | $36.31 |
| July 2005 | $14.03 | $38.10 |
| June 2005 | $13.43 | $36.47 |
| May 2005 | $13.95 | $38.04 |
| April 2005 | $13.42 | $36.61 |
| March 2005 | $13.33 | $36.36 |
| February 2005 | $13.88 | $38 |
| January 2005 | $12.82 | $35.11 |
| December 2004 | $14.14 | $38.71 |
| November 2004 | $14.49 | $39.84 |
| October 2004 | $13.04 | $35.85 |
| September 2004 | $12.76 | $35.09 |
| August 2004 | $12.05 | $33.26 |
| July 2004 | $11.16 | $30.80 |
| June 2004 | $11.46 | $31.65 |
| May 2004 | $10.37 | $28.78 |
| April 2004 | $10.54 | $29.25 |
| March 2004 | $10.45 | $29 |
| February 2004 | $10.13 | $28.25 |
| January 2004 | $10.61 | $29.59 |
| December 2003 | $10.75 | $29.97 |
| November 2003 | $10.10 | $28.30 |
| October 2003 | $9.57 | $26.82 |
| September 2003 | $9.80 | $27.45 |
| August 2003 | $9.92 | $27.95 |
| July 2003 | $9.69 | $27.29 |
| June 2003 | $9.93 | $27.97 |
| May 2003 | $9.46 | $26.77 |
| April 2003 | $9.54 | $27 |
| March 2003 | $8.60 | $24.35 |
| February 2003 | $8.60 | $24.49 |
| January 2003 | $9.21 | $26.25 |
| December 2002 | $9.99 | $28.45 |
| November 2002 | $10.88 | $31.15 |
| October 2002 | $9.82 | $28.12 |
| September 2002 | $8.84 | $25.29 |
| August 2002 | $10.72 | $30.83 |
| July 2002 | $10.28 | $29.56 |
| June 2002 | $10.69 | $30.75 |
| May 2002 | $11.04 | $31.88 |
| April 2002 | $10.27 | $29.65 |
| March 2002 | $9.55 | $27.56 |
| February 2002 | $8.17 | $23.71 |
| January 2002 | $8.08 | $23.45 |
| December 2001 | $8.27 | $24 |
| November 2001 | $7.63 | $22.27 |
| October 2001 | $6.83 | $19.94 |
| September 2001 | $6.48 | $18.90 |
| August 2001 | $7.09 | $21.14 |
| July 2001 | $6.96 | $20.76 |
| June 2001 | $7.77 | $23.17 |
| May 2001 | $7.64 | $22.90 |
| April 2001 | $7.79 | $23.36 |
| March 2001 | $7.49 | $22.45 |
| February 2001 | $7.91 | $23.85 |
| January 2001 | $8.31 | $25.05 |
| December 2000 | $8.21 | $24.75 |
| November 2000 | $7.27 | $22.06 |
| October 2000 | $7.64 | $23.19 |
| September 2000 | $6.66 | $20.19 |
| August 2000 | $8.14 | $24.81 |
| July 2000 | $8.10 | $24.69 |
| June 2000 | $6.48 | $19.75 |
| May 2000 | $7.18 | $22 |
| April 2000 | $6.84 | $20.94 |
| March 2000 | $6.78 | $20.75 |
| February 2000 | $4.88 | $15.06 |
| January 2000 | $5.86 | $18.06 |
| December 1999 | $6.22 | $19.19 |
| November 1999 | $6.25 | $19.38 |
| October 1999 | $5.72 | $17.75 |
| September 1999 | $6.49 | $20.12 |
| August 1999 | $5.55 | $17.31 |
| July 1999 | $5.75 | $17.94 |
| June 1999 | $7.41 | $23.12 |
| May 1999 | $7.16 | $22.44 |
| April 1999 | $7.02 | $22 |
| March 1999 | $6.68 | $20.94 |
| February 1999 | $7.51 | $23.62 |
| January 1999 | $7.37 | $23.19 |
| December 1998 | $7.55 | $23.75 |
| November 1998 | $5.78 | $18.62 |
| October 1998 | $5.91 | $19.06 |
| September 1998 | $5.84 | $18.81 |
| August 1998 | $5.19 | $16.81 |
| July 1998 | $5.96 | $19.31 |
| June 1998 | $6.81 | $22.06 |
| May 1998 | $7.48 | $24.31 |
| April 1998 | $7.65 | $24.88 |
| March 1998 | $7.76 | $25.25 |
| February 1998 | $7.47 | $24.38 |
| January 1998 | $6.78 | $22.12 |
| December 1997 | $7.31 | $23.88 |
| November 1997 | $7.63 | $25 |
| October 1997 | $7.40 | $24.25 |
| September 1997 | $7.69 | $25.19 |
| August 1997 | $7.47 | $24.56 |
| July 1997 | $7.30 | $24 |
| June 1997 | $6.41 | $21.06 |
| May 1997 | $5.68 | $18.75 |
| April 1997 | $5.34 | $17.62 |
| March 1997 | $5.42 | $17.88 |
| February 1997 | $5.93 | $19.62 |
| January 1997 | $5.66 | $18.75 |
| December 1996 | $5.47 | $18.12 |
| November 1996 | $5.45 | $18.12 |
| October 1996 | $4.85 | $16.12 |
| September 1996 | $5.15 | $17.12 |
| August 1996 | $4.83 | $16.12 |
| July 1996 | $5.02 | $16.75 |
| June 1996 | $5.47 | $18.25 |
| May 1996 | $6.69 | $22.50 |
| April 1996 | $6.95 | $23.38 |
| March 1996 | $6.66 | $22.38 |
| February 1996 | $5.71 | $19.25 |
| January 1996 | $5.52 | $18.62 |
| December 1995 | $5.75 | $19.38 |
| November 1995 | $5.44 | $18.38 |
| October 1995 | $5.51 | $18.62 |
| September 1995 | $5.55 | $18.75 |
| August 1995 | $4.83 | $16.38 |
| July 1995 | $4.61 | $15.62 |
| June 1995 | $4.61 | $15.62 |
| May 1995 | $4.48 | $15.25 |
| April 1995 | $4 | $13.62 |
| March 1995 | $3.75 | $12.75 |
| February 1995 | $4.14 | $14.25 |
| January 1995 | $3.82 | $13.12 |
| December 1994 | $4.03 | $13.88 |
| November 1994 | $3.91 | $13.50 |
| October 1994 | $4.42 | $15.25 |
| September 1994 | $4.16 | $14.38 |
| August 1994 | $4.33 | $15 |
| July 1994 | $5.02 | $17.38 |
| June 1994 | $4.73 | $16.38 |
| May 1994 | $4.64 | $16.12 |
| April 1994 | $4.17 | $14.50 |
| March 1994 | $4.24 | $14.75 |
| February 1994 | $3.80 | $13.25 |
ALB
List: Champions
Price: $95.26
52 week price:
Dividend Yield: 1.55%
5-year range yield:
Forward Dividend Yield: 1.71%
Payout Ratio: -34.32%
Payout Ratio Range:
Dividend Per Share: 1.64 USD
Earnings Per Share: 0.28 USD
P/E Ratio: 462
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Country: United States
Volume: 464041
Ebitda: 195.3 millionMarket Capitalization: 12.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 0.94%
DGR5: 1.25%
DGR10: 3.56%
DGR20: 8.91%