Albemarle Corporation - Price History
Monthly price history for ALB (Albemarle Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $129.18 | $129.18 |
| March 2024 | $131.74 | $131.74 |
| February 2024 | $137.41 | $137.85 |
| January 2024 | $114.38 | $114.74 |
| December 2023 | $144.02 | $144.48 |
| November 2023 | $120.54 | $121.27 |
| October 2023 | $126.02 | $126.78 |
| September 2023 | $169.02 | $170.04 |
| August 2023 | $197.08 | $198.71 |
| July 2023 | $210.54 | $212.28 |
| June 2023 | $221.26 | $223.09 |
| May 2023 | $191.61 | $193.53 |
| April 2023 | $183.62 | $185.46 |
| March 2023 | $218.84 | $221.04 |
| February 2023 | $251.32 | $254.31 |
| January 2023 | $278.14 | $281.45 |
| December 2022 | $214.31 | $216.86 |
| November 2022 | $274.28 | $277.99 |
| October 2022 | $276.13 | $279.87 |
| September 2022 | $260.91 | $264.44 |
| August 2022 | $264.04 | $267.96 |
| July 2022 | $240.74 | $244.31 |
| June 2022 | $205.92 | $208.98 |
| May 2022 | $256.21 | $260.42 |
| April 2022 | $189.72 | $192.83 |
| March 2022 | $217.58 | $221.15 |
| February 2022 | $192.33 | $195.89 |
| January 2022 | $216.72 | $220.74 |
| December 2021 | $229.52 | $233.77 |
| November 2021 | $261.22 | $266.49 |
| October 2021 | $245.51 | $250.47 |
| September 2021 | $214.64 | $218.97 |
| August 2021 | $231.67 | $236.74 |
| July 2021 | $201.63 | $206.04 |
| June 2021 | $164.85 | $168.46 |
| May 2021 | $163.14 | $167.08 |
| April 2021 | $164.20 | $168.17 |
| March 2021 | $142.66 | $146.11 |
| February 2021 | $153.11 | $157.21 |
| January 2021 | $158.41 | $162.66 |
| December 2020 | $143.67 | $147.52 |
| November 2020 | $132.06 | $135.97 |
| October 2020 | $90.53 | $93.21 |
| September 2020 | $86.71 | $89.28 |
| August 2020 | $88.05 | $91.01 |
| July 2020 | $79.78 | $82.46 |
| June 2020 | $74.70 | $77.21 |
| May 2020 | $73.69 | $76.52 |
| April 2020 | $59.16 | $61.43 |
| March 2020 | $54.28 | $56.37 |
| February 2020 | $78.39 | $81.85 |
| January 2020 | $76.88 | $80.28 |
| December 2019 | $69.95 | $73.04 |
| November 2019 | $62.26 | $65.38 |
| October 2019 | $57.85 | $60.74 |
| September 2019 | $66.21 | $69.52 |
| August 2019 | $58.48 | $61.73 |
| July 2019 | $69.12 | $72.96 |
| June 2019 | $66.70 | $70.41 |
| May 2019 | $59.66 | $63.30 |
| April 2019 | $70.74 | $75.06 |
| March 2019 | $77.26 | $81.98 |
| February 2019 | $85.67 | $91.29 |
| January 2019 | $75.76 | $80.73 |
| December 2018 | $72.33 | $77.07 |
| November 2018 | $90.05 | $96.32 |
| October 2018 | $92.76 | $99.22 |
| September 2018 | $93.28 | $99.78 |
| August 2018 | $89 | $95.52 |
| July 2018 | $87.77 | $94.20 |
| June 2018 | $87.89 | $94.33 |
| May 2018 | $86.78 | $93.47 |
| April 2018 | $90.02 | $96.96 |
| March 2018 | $86.10 | $92.74 |
| February 2018 | $92.94 | $100.43 |
| January 2018 | $103.27 | $111.59 |
| December 2017 | $118.35 | $127.89 |
| November 2017 | $124 | $134.32 |
| October 2017 | $130.06 | $140.89 |
| September 2017 | $125.84 | $136.31 |
| August 2017 | $107.05 | $116.26 |
| July 2017 | $106.63 | $115.80 |
| June 2017 | $97.18 | $105.54 |
| May 2017 | $104.30 | $113.60 |
| April 2017 | $100 | $108.91 |
| March 2017 | $96.99 | $105.64 |
| February 2017 | $92.91 | $101.51 |
| January 2017 | $84.79 | $92.64 |
| December 2016 | $78.79 | $86.08 |
| November 2016 | $80.08 | $87.78 |
| October 2016 | $76.22 | $83.55 |
| September 2016 | $77.99 | $85.49 |
| August 2016 | $72.66 | $79.97 |
| July 2016 | $76.48 | $84.17 |
| June 2016 | $72.06 | $79.31 |
| May 2016 | $71.06 | $78.50 |
| April 2016 | $59.89 | $66.16 |
| March 2016 | $57.87 | $63.93 |
| February 2016 | $50.64 | $56.22 |
| January 2016 | $47.41 | $52.64 |
| December 2015 | $50.45 | $56.01 |
| November 2015 | $47.96 | $53.56 |
| October 2015 | $47.92 | $53.52 |
| September 2015 | $39.49 | $44.10 |
| August 2015 | $40.20 | $45.21 |
| July 2015 | $48.19 | $54.20 |
| June 2015 | $49.14 | $55.27 |
| May 2015 | $53.23 | $60.15 |
| April 2015 | $52.83 | $59.70 |
| March 2015 | $46.76 | $52.84 |
| February 2015 | $49.79 | $56.57 |
| January 2015 | $42.48 | $48.26 |
| December 2014 | $52.93 | $60.13 |
| November 2014 | $51.72 | $59.04 |
| October 2014 | $51.15 | $58.38 |
| September 2014 | $51.60 | $58.90 |
| August 2014 | $55.46 | $63.58 |
| July 2014 | $53.51 | $61.34 |
| June 2014 | $62.37 | $71.50 |
| May 2014 | $60.13 | $69.19 |
| April 2014 | $58.26 | $67.04 |
| March 2014 | $57.72 | $66.42 |
| February 2014 | $57.11 | $65.99 |
| January 2014 | $55.54 | $64.18 |
| December 2013 | $54.86 | $63.39 |
| November 2013 | $59.26 | $68.71 |
| October 2013 | $57.08 | $66.19 |
| September 2013 | $54.28 | $62.94 |
| August 2013 | $53.59 | $62.37 |
| July 2013 | $53.28 | $62.01 |
| June 2013 | $53.52 | $62.29 |
| May 2013 | $57.28 | $66.92 |
| April 2013 | $52.42 | $61.25 |
| March 2013 | $53.51 | $62.52 |
| February 2013 | $55.50 | $65.08 |
| January 2013 | $52.28 | $61.31 |
| December 2012 | $52.97 | $62.12 |
| November 2012 | $50.82 | $59.79 |
| October 2012 | $46.84 | $55.11 |
| September 2012 | $44.77 | $52.68 |
| August 2012 | $46.35 | $54.73 |
| July 2012 | $49.31 | $58.22 |
| June 2012 | $50.51 | $59.64 |
| May 2012 | $51.23 | $60.70 |
| April 2012 | $55.12 | $65.30 |
| March 2012 | $53.95 | $63.92 |
| February 2012 | $55.97 | $66.52 |
| January 2012 | $54.11 | $64.31 |
| December 2011 | $43.34 | $51.51 |
| November 2011 | $45.72 | $54.53 |
| October 2011 | $44.68 | $53.29 |
| September 2011 | $33.87 | $40.40 |
| August 2011 | $42.36 | $50.71 |
| July 2011 | $55.62 | $66.58 |
| June 2011 | $57.81 | $69.20 |
| May 2011 | $59.03 | $70.84 |
| April 2011 | $58.79 | $70.55 |
| March 2011 | $49.80 | $59.77 |
| February 2011 | $47.82 | $57.56 |
| January 2011 | $46.66 | $56.16 |
| December 2010 | $46.34 | $55.78 |
| November 2010 | $44.82 | $54.09 |
| October 2010 | $41.54 | $50.13 |
| September 2010 | $38.79 | $46.81 |
| August 2010 | $33.11 | $40.09 |
| July 2010 | $36.02 | $43.62 |
| June 2010 | $32.79 | $39.71 |
| May 2010 | $35.44 | $43.06 |
| April 2010 | $37.58 | $45.66 |
| March 2010 | $35.09 | $42.63 |
| February 2010 | $30.75 | $37.49 |
| January 2010 | $29.30 | $35.72 |
| December 2009 | $29.83 | $36.37 |
| November 2009 | $27.59 | $33.75 |
| October 2009 | $25.82 | $31.58 |
| September 2009 | $28.28 | $34.60 |
| August 2009 | $26.25 | $32.23 |
| July 2009 | $24.20 | $29.71 |
| June 2009 | $20.83 | $25.57 |
| May 2009 | $22.88 | $28.22 |
| April 2009 | $21.74 | $26.82 |
| March 2009 | $17.65 | $21.77 |
| February 2009 | $15.57 | $19.35 |
| January 2009 | $17.91 | $22.25 |
| December 2008 | $17.95 | $22.30 |
| November 2008 | $16.27 | $20.33 |
| October 2008 | $19.49 | $24.35 |
| September 2008 | $24.68 | $30.84 |
| August 2008 | $31.69 | $39.74 |
| July 2008 | $31.05 | $38.93 |
| June 2008 | $31.83 | $39.91 |
| May 2008 | $35.36 | $44.47 |
| April 2008 | $29.75 | $37.41 |
| March 2008 | $29.04 | $36.52 |
| February 2008 | $30.07 | $37.94 |
| January 2008 | $28.74 | $36.25 |
| December 2007 | $32.70 | $41.25 |
| November 2007 | $34.90 | $44.14 |
| October 2007 | $37.77 | $47.76 |
| September 2007 | $34.95 | $44.20 |
| August 2007 | $31.92 | $40.47 |
| July 2007 | $31.73 | $40.23 |
| June 2007 | $30.39 | $38.53 |
| May 2007 | $31.96 | $40.64 |
| April 2007 | $33.39 | $42.45 |
| March 2007 | $32.52 | $41.34 |
| February 2007 | $32.15 | $81.96 |
| January 2007 | $30.59 | $77.98 |
| December 2006 | $28.17 | $71.80 |
| November 2006 | $27.29 | $69.74 |
| October 2006 | $25.45 | $65.03 |
| September 2006 | $21.26 | $54.33 |
| August 2006 | $21.41 | $54.90 |
| July 2006 | $19.66 | $50.42 |
| June 2006 | $18.67 | $47.88 |
| May 2006 | $18.65 | $48 |
| April 2006 | $18.58 | $47.82 |
| March 2006 | $17.62 | $45.35 |
| February 2006 | $16.43 | $42.45 |
| January 2006 | $16.94 | $43.77 |
| December 2005 | $14.84 | $38.35 |
| November 2005 | $14.18 | $36.80 |
| October 2005 | $13.52 | $35.09 |
| September 2005 | $14.53 | $37.70 |
| August 2005 | $13.93 | $36.31 |
| July 2005 | $14.62 | $38.10 |
| June 2005 | $13.99 | $36.47 |
| May 2005 | $14.53 | $38.04 |
| April 2005 | $13.99 | $36.61 |
| March 2005 | $13.89 | $36.36 |
| February 2005 | $14.46 | $38 |
| January 2005 | $13.36 | $35.11 |
| December 2004 | $14.73 | $38.71 |
| November 2004 | $15.10 | $39.84 |
| October 2004 | $13.59 | $35.85 |
| September 2004 | $13.30 | $35.09 |
| August 2004 | $12.56 | $33.26 |
| July 2004 | $11.63 | $30.80 |
| June 2004 | $11.95 | $31.65 |
| May 2004 | $10.81 | $28.78 |
| April 2004 | $10.99 | $29.25 |
| March 2004 | $10.89 | $29 |
| February 2004 | $10.56 | $28.25 |
| January 2004 | $11.06 | $29.59 |
| December 2003 | $11.20 | $29.97 |
| November 2003 | $10.52 | $28.30 |
| October 2003 | $9.97 | $26.82 |
| September 2003 | $10.21 | $27.45 |
| August 2003 | $10.34 | $27.95 |
| July 2003 | $10.10 | $27.29 |
| June 2003 | $10.35 | $27.97 |
| May 2003 | $9.85 | $26.77 |
| April 2003 | $9.94 | $27 |
| March 2003 | $8.96 | $24.35 |
| February 2003 | $8.96 | $24.49 |
| January 2003 | $9.60 | $26.25 |
| December 2002 | $10.41 | $28.45 |
| November 2002 | $11.34 | $31.15 |
| October 2002 | $10.24 | $28.12 |
| September 2002 | $9.21 | $25.29 |
| August 2002 | $11.17 | $30.83 |
| July 2002 | $10.71 | $29.56 |
| June 2002 | $11.14 | $30.75 |
| May 2002 | $11.51 | $31.88 |
| April 2002 | $10.70 | $29.65 |
| March 2002 | $9.95 | $27.56 |
| February 2002 | $8.51 | $23.71 |
| January 2002 | $8.42 | $23.45 |
| December 2001 | $8.62 | $24 |
| November 2001 | $7.95 | $22.27 |
| October 2001 | $7.12 | $19.94 |
| September 2001 | $6.75 | $18.90 |
| August 2001 | $7.39 | $21.14 |
| July 2001 | $7.26 | $20.76 |
| June 2001 | $8.10 | $23.17 |
| May 2001 | $7.96 | $22.90 |
| April 2001 | $8.12 | $23.36 |
| March 2001 | $7.80 | $22.45 |
| February 2001 | $8.24 | $23.85 |
| January 2001 | $8.66 | $25.05 |
| December 2000 | $8.55 | $24.75 |
| November 2000 | $7.58 | $22.06 |
| October 2000 | $7.97 | $23.19 |
| September 2000 | $6.94 | $20.19 |
| August 2000 | $8.48 | $24.81 |
| July 2000 | $8.44 | $24.69 |
| June 2000 | $6.75 | $19.75 |
| May 2000 | $7.49 | $22 |
| April 2000 | $7.12 | $20.94 |
| March 2000 | $7.06 | $20.75 |
| February 2000 | $5.09 | $15.06 |
| January 2000 | $6.10 | $18.06 |
| December 1999 | $6.48 | $19.19 |
| November 1999 | $6.51 | $19.38 |
| October 1999 | $5.96 | $17.75 |
| September 1999 | $6.76 | $20.12 |
| August 1999 | $5.78 | $17.31 |
| July 1999 | $5.99 | $17.94 |
| June 1999 | $7.73 | $23.12 |
| May 1999 | $7.46 | $22.44 |
| April 1999 | $7.32 | $22 |
| March 1999 | $6.97 | $20.94 |
| February 1999 | $7.83 | $23.62 |
| January 1999 | $7.68 | $23.19 |
| December 1998 | $7.87 | $23.75 |
| November 1998 | $6.02 | $18.62 |
| October 1998 | $6.16 | $19.06 |
| September 1998 | $6.08 | $18.81 |
| August 1998 | $5.41 | $16.81 |
| July 1998 | $6.21 | $19.31 |
| June 1998 | $7.10 | $22.06 |
| May 1998 | $7.79 | $24.31 |
| April 1998 | $7.97 | $24.88 |
| March 1998 | $8.09 | $25.25 |
| February 1998 | $7.78 | $24.38 |
| January 1998 | $7.06 | $22.12 |
| December 1997 | $7.62 | $23.88 |
| November 1997 | $7.95 | $25 |
| October 1997 | $7.71 | $24.25 |
| September 1997 | $8.01 | $25.19 |
| August 1997 | $7.79 | $24.56 |
| July 1997 | $7.61 | $24 |
| June 1997 | $6.68 | $21.06 |
| May 1997 | $5.92 | $18.75 |
| April 1997 | $5.57 | $17.62 |
| March 1997 | $5.65 | $17.88 |
| February 1997 | $6.18 | $19.62 |
| January 1997 | $5.90 | $18.75 |
| December 1996 | $5.70 | $18.12 |
| November 1996 | $5.68 | $18.12 |
| October 1996 | $5.06 | $16.12 |
| September 1996 | $5.37 | $17.12 |
| August 1996 | $5.04 | $16.12 |
| July 1996 | $5.23 | $16.75 |
| June 1996 | $5.70 | $18.25 |
| May 1996 | $6.97 | $22.50 |
| April 1996 | $7.24 | $23.38 |
| March 1996 | $6.93 | $22.38 |
| February 1996 | $5.95 | $19.25 |
| January 1996 | $5.76 | $18.62 |
| December 1995 | $5.99 | $19.38 |
| November 1995 | $5.66 | $18.38 |
| October 1995 | $5.74 | $18.62 |
| September 1995 | $5.78 | $18.75 |
| August 1995 | $5.03 | $16.38 |
| July 1995 | $4.80 | $15.62 |
| June 1995 | $4.80 | $15.62 |
| May 1995 | $4.67 | $15.25 |
| April 1995 | $4.17 | $13.62 |
| March 1995 | $3.90 | $12.75 |
| February 1995 | $4.32 | $14.25 |
| January 1995 | $3.98 | $13.12 |
| December 1994 | $4.20 | $13.88 |
| November 1994 | $4.07 | $13.50 |
| October 1994 | $4.60 | $15.25 |
| September 1994 | $4.34 | $14.38 |
| August 1994 | $4.51 | $15 |
| July 1994 | $5.23 | $17.38 |
| June 1994 | $4.92 | $16.38 |
| May 1994 | $4.83 | $16.12 |
| April 1994 | $4.35 | $14.50 |
| March 1994 | $4.42 | $14.75 |
| February 1994 | $3.96 | $13.25 |
ALB
List: Champions
Price: $114.98
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.39%
Payout Ratio: 5.67%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 13.36 USD
P/E Ratio: 4.05
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 464041
Ebitda: 195.3 millionMarket Capitalization: 14.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 1.27%
DGR5: 3.44%
DGR10: 4.92%
DGR20: 7.00%