Albemarle Corporation Historical Stock Prices

ALB 
$59.91
*  
0.06
0.1%
Get ALB Alerts
*Delayed - data as of Jun. 2, 2015 9:40 ET  -  Find a broker to begin trading ALB now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    ALB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:40  59.90  60.07  59.77  59.91 74,941
06/01/2015 60.38 60.72 59.79 59.85 1,272,017
05/29/2015 60.6 60.66 59.9 60.15 1,374,098
05/28/2015 61.31 61.56 60.27 60.59 867,507
05/27/2015 61.16 61.57 60.96 61.32 642,883
05/26/2015 61.45 61.65 60.79 61.16 825,401
05/22/2015 62.28 62.5 61.66 61.87 1,022,269
05/21/2015 62.23 62.81 62.05 62.71 669,935
05/20/2015 62.79 62.88 62.34 62.54 909,574
05/19/2015 63.23 63.35 62.17 62.7 1,140,474
05/18/2015 64.24 64.24 63.11 63.26 1,318,795
05/15/2015 63.33 64.8 62.9155 64.38 1,142,470
05/14/2015 62.81 63.86 62.61 63.63 1,085,326
05/13/2015 62.73 62.955 62.44 62.54 860,748
05/12/2015 63.07 63.21 62.01 62.68 1,059,930
05/11/2015 63.16 63.6 62.7101 63.25 1,268,973
05/08/2015 63.72 64.99 63.12 63.16 1,781,954
05/07/2015 62.28 64.54 61.44 62.83 3,725,792
05/06/2015 60.53 60.73 59.76 60 1,479,050
05/05/2015 60.13 60.7 59.59 60 1,174,000
05/04/2015 60.69 60.89 59.99 60.12 885,914
05/01/2015 60.14 60.77 59.81 60.44 735,099
04/30/2015 60.25 60.78 59.47 59.7 1,485,473
04/29/2015 58.77 60.3 58.74 60.25 852,666
04/28/2015 58.45 59.5 57.95 59.45 756,623
04/27/2015 59.08 59.39 58.4 58.52 805,468
04/24/2015 59.07 59.66 58.72 59 709,634
04/23/2015 58.65 59.07 58.55 58.95 756,374
04/22/2015 58.78 59.29 58.51 58.94 815,425
04/21/2015 59.31 59.41 58.17 58.75 974,818
04/20/2015 59.26 59.47 58.79 59.19 594,303
04/17/2015 58.42 59.07 58.14 59.05 890,430
04/16/2015 59.24 59.26 58.535 58.74 1,292,083
04/15/2015 59.1 59.68 58.46 59.31 1,122,108
04/14/2015 58.53 58.97 58.07 58.97 830,328
04/13/2015 58.61 58.94 58.29 58.38 766,579
04/10/2015 59.49 59.88 58.57 58.75 1,231,611
04/09/2015 56.1 59.03 56.08 59.01 2,317,915
04/08/2015 55.43 56.07 55.27 55.88 1,365,401
04/07/2015 55 55.48 54.62 55.25 1,199,896
04/06/2015 52.8 55.22 52.8 55 1,530,867
04/02/2015 52.52 53.46 52.27 52.89 931,143
04/01/2015 52.55 52.71 52.23 52.57 1,046,950
03/31/2015 52.28 52.92 51.88 52.84 1,126,233
03/30/2015 51.96 52.55 51.64 52.43 930,380
03/27/2015 52.99 53.03 51.37 51.55 1,493,270
03/26/2015 51.05 51.3147 50.84 51 788,058
03/25/2015 52 52.3 51.14 51.18 554,206
03/24/2015 51.92 52.35 51.58 52 944,471
03/23/2015 52.25 52.71 51.89 51.91 928,555
03/20/2015 51.75 52.53 51.74 52.25 1,732,797
03/19/2015 52.5 52.7 51.48 51.67 1,206,393
03/18/2015 52.38 53.11 51.5 52.75 2,347,472
03/17/2015 52.52 52.74 51.78 52.49 1,474,572
03/16/2015 53.05 53.2 52.57 52.79 1,185,660
03/13/2015 53.42 53.66 52.7403 52.94 794,463
03/12/2015 53.5 54.38 53.25 53.65 952,823
03/11/2015 54.31 54.4 53.35 53.54 1,686,561
03/10/2015 54.21 54.56 54.05 54.34 969,481
03/09/2015 55.01 55.07 54.75 54.9 1,003,290
03/06/2015 54.6 55.18 54.52 54.83 1,369,672
03/05/2015 55.44 55.54 54.7 55.28 943,677
03/04/2015 56.65 56.65 55.26 55.4 1,602,245
03/03/2015 56.39 56.85 56.3 56.74 886,727
03/02/2015 56.36 57.08 55.83 56.68 1,315,868
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?