Albemarle Corporation Historical Stock Prices

ALB 
$59.19
*  
0.14
0.24%
Get ALB Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading ALB now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 20-JAN-2015 TO 20-APR-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.
16:00  59.28  59.47  58.79  59.19 593,785
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
02/27/2015 56.27 56.99 56.1 56.57 751,066
02/26/2015 56.34 56.72 55.89 56.3 738,177
02/25/2015 55.8 56.51 55.8 56.33 771,364
02/24/2015 55.43 56.14 55.33 56.08 975,196
02/23/2015 55.03 55.7 54.99 55.56 904,344
02/20/2015 54.53 55.47 53.78 55.47 1,080,088
02/19/2015 54.34 54.76 53.94 54.43 1,293,020
02/18/2015 54.39 54.88 54.223 54.86 1,070,389
02/17/2015 54.41 55.22 53.88 54.79 1,030,643
02/13/2015 54.11 54.7 53.33 54.59 2,323,164
02/12/2015 52.94 54.12 52.75 53.96 1,660,132
02/11/2015 51.76 53.75 51.48 53.18 1,821,559
02/10/2015 52.4 52.4 51.6 52.17 1,429,705
02/09/2015 50.91 52.15 50.83 52.14 2,196,074
02/06/2015 49.77 51.135 49.76 51.08 2,703,762
02/05/2015 49.03 49.95 48.88 49.75 2,318,017
02/04/2015 48.89 49.45 48.4401 48.85 1,878,916
02/03/2015 48.7 49.54 47.83 49.38 3,064,856
02/02/2015 48.44 48.76 47.31 47.92 3,066,377
01/30/2015 47.03 48.83 46.78 48.26 6,710,178
01/29/2015 53.81 56.17 46.94 47.77 10,098,610
01/28/2015 56.92 57.76 54.7 55.37 3,878,327
01/27/2015 56.19 56.86 56.08 56.37 1,614,868
01/26/2015 57.23 57.51 56.67 57.14 2,054,635
01/23/2015 59.15 59.44 56.25 56.84 3,089,235
01/22/2015 58.93 59.7425 58.43 59.55 1,379,988
01/21/2015 57.66 58.63 57.36 58.61 1,685,171
01/20/2015 59 59 57.5701 57.8 1,505,028
*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?