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: 1 Year, From 20-APR-2014 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  59.19 593,790
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
01/16/2015 57.97 58.58 57.31 58.52 1,460,135
01/15/2015 59.76 59.97 57.86 58.08 1,633,077
01/14/2015 59.89 60.23 58.58 59.52 1,580,256
01/13/2015 60.2 62.23 59.95 60.99 2,911,735
01/12/2015 58.98 60.515 58.46 59.7 8,195,166
01/09/2015 58.76 59.71 57.44 59.02 5,402,825
01/08/2015 57.53 58.91 57.36 58.73 1,533,673
01/07/2015 57.98 57.98 56.745 56.94 953,934
01/06/2015 58.44 58.5 57.13 57.17 1,625,528
01/05/2015 59.9 60.08 58.27 58.31 1,544,697
01/02/2015 60.37 60.64 59.69 60.31 740,900
12/31/2014 60.92 60.97 60.09 60.13 517,143
12/30/2014 60.86 61.3 60.76 60.8 572,019
12/29/2014 60.75 61.5 60.66 60.94 568,968
12/26/2014 60.89 61.21 60.64 60.89 768,468
12/24/2014 60.77 61.02 60.48 60.48 429,775
12/23/2014 60.44 61.39 60.14 60.82 999,557
12/22/2014 58.82 60 58.54 60 1,932,648
12/19/2014 58.96 59.47 58.23 58.69 1,901,517
12/18/2014 58.01 58.84 57.5 58.84 1,296,899
12/17/2014 55.04 57.24 54.95 57.2 1,601,677
12/16/2014 54.45 56.25 54.29 54.97 1,156,231
12/15/2014 56.15 56.44 54.47 54.76 1,429,519
12/12/2014 57.23 57.5 55.47 55.6 1,332,306
12/11/2014 58.95 59.99 57.68 57.87 1,480,797
12/10/2014 62.05 62.05 58.51 59 1,925,620
12/09/2014 61.15 62.4 61.07 62.34 942,710
12/08/2014 62.14 62.54 61.67 61.83 1,164,680
12/05/2014 61.65 63.38 61.65 62.38 1,572,055
12/04/2014 61.17 61.8 60.54 61.8 1,279,755
12/03/2014 59.16 61.6 58.84 61.4 1,702,611
12/02/2014 58.47 58.96 57.86 58.88 1,007,732
12/01/2014 59 59.38 58.08 58.34 1,527,451
11/28/2014 61.34 61.34 58.69 59.04 757,179
11/26/2014 61.41 61.71 60.89 61.67 678,030
11/25/2014 62.02 62.07 61.2 61.32 1,221,643
11/24/2014 62.12 62.17 61.59 61.85 770,273
11/21/2014 62.47 62.54 61.52 61.78 1,298,561
11/20/2014 61.05 61.83 60.8 61.55 1,183,741
11/19/2014 61.74 61.78 61.16 61.55 1,336,374
11/18/2014 61.56 61.979 61.47 61.69 1,207,870
11/17/2014 61.61 61.93 61.43 61.6 1,322,915
11/14/2014 61.63 62.11 61.12 61.74 3,264,741
11/13/2014 61.68 62.42 61.3 61.88 1,624,324
11/12/2014 61.92 62.2 61.44 61.56 1,412,653
11/11/2014 61.34 62.25 61.09 62.04 1,344,544
11/10/2014 61.11 61.59 60.9 61.45 1,113,462
11/07/2014 60.86 61.39 60.56 61.18 1,043,557
11/06/2014 60.63 60.98 59.9 60.86 1,168,030
11/05/2014 59.33 60.77 59.01 60.75 1,551,735
11/04/2014 59.03 59.22 58.55 58.8 1,421,543
11/03/2014 58.46 59.02 58.26 58.73 1,306,155
10/31/2014 58.2 58.52 57.71 58.38 1,301,990
10/30/2014 57 57.67 56.68 57.35 1,302,521
10/29/2014 58.06 58.09 56.8 57.19 1,701,073
10/28/2014 57.06 58.09 56.49 57.99 1,824,889
10/27/2014 56.63 56.97 55.53 56.53 1,045,962
10/24/2014 56.74 57.28 56.09 57.2 847,138
10/23/2014 57.24 58.35 55.97 56.8 2,413,706
10/22/2014 56.97 57.13 55.16 55.24 1,849,753
10/21/2014 55.82 56.76 55.63 56.53 1,795,366
10/20/2014 54.52 55.39 53.85 55.36 1,406,492
10/17/2014 54.54 55.65 54.25 54.59 1,935,170
10/16/2014 52.65 54.25 52.44 53.89 1,971,073
10/15/2014 52.55 54.06 51.35 53.72 2,058,157
10/14/2014 53.73 54.36 52.84 53.51 1,590,594
10/13/2014 55.04 55.74 53.08 53.16 1,113,321
10/10/2014 56.33 56.43 54.65 55.03 1,671,796
10/09/2014 58.5 58.6838 56.25 56.3 1,300,182
10/08/2014 58.26 58.74 57.25 58.69 1,095,667
10/07/2014 59.2 59.74 58.41 58.46 1,204,159
10/06/2014 60.14 60.9 59.24 59.51 1,072,128
10/03/2014 58.92 59.27 58.24 58.98 1,592,870
10/02/2014 57.78 58.95 57.22 58.88 1,686,635
10/01/2014 58.73 58.77 57.28 57.79 2,150,767
09/30/2014 59.98 60.2 58.37 58.9 1,877,721
09/29/2014 60.11 60.53 59.85 60.03 1,047,390
09/26/2014 60.62 61.06 60.31 60.88 919,360
09/25/2014 62.8 62.8 60.56 60.63 1,480,498
09/24/2014 63.21 63.52 62.66 63.17 824,791
09/23/2014 63.19 63.5499 62.84 63.06 834,121
09/22/2014 64.01 64.43 63.23 63.26 1,348,953
09/19/2014 65.05 65.1325 63.88 64.05 1,136,285
09/18/2014 65.19 65.25 64.83 65.04 705,048
09/17/2014 65 65.45 64.635 64.94 1,016,673
09/16/2014 64.25 65.24 64.02 64.98 1,178,692
09/15/2014 64.06 64.47 63.44 64.29 669,063
09/12/2014 64.37 64.46 63.2 63.79 992,627
09/11/2014 64.02 64.9 63.94 64.35 1,368,141
09/10/2014 63.3 64.97 63.24 64.7 1,633,863
09/09/2014 63.72 63.87 63.18 63.42 615,742
09/08/2014 63.71 64.44 63.67 63.85 832,401
09/05/2014 63.39 63.76 63.08 63.72 427,049
09/04/2014 63.53 64 63.35 63.54 635,972
09/03/2014 64.14 64.5 63.5 63.56 493,569
09/02/2014 63.65 64.12 63.58 63.92 871,153
08/29/2014 63.4 63.86 63.2 63.58 666,166
08/28/2014 62.09 63.68 61.61 63.21 1,413,522
08/27/2014 62.11 62.6 62.11 62.4 859,944
08/26/2014 62.52 62.54 62.09 62.34 817,937
08/25/2014 62.16 62.33 61.77 62.3 480,962
08/22/2014 61.76 62.16 61.36 61.81 591,112
08/21/2014 62 62.48 61.698 61.92 683,020
08/20/2014 61.69 62.03 61.38 61.93 1,183,086
08/19/2014 61.73 61.97 61.47 61.97 772,903
08/18/2014 61.39 62.17 61.39 61.66 741,077
08/15/2014 60.66 61.21 60.31 61.16 1,478,947
08/14/2014 61.29 61.42 60.4 60.67 1,122,230
08/13/2014 60.77 61.69 60.5 61.39 1,019,646
08/12/2014 60.64 60.96 60.27 60.52 1,243,157
08/11/2014 61.7 61.78 60.83 60.89 992,138
08/08/2014 60.66 61.02 60.13 60.92 1,765,174
08/07/2014 61.77 61.92 60.36 60.6 1,356,227
08/06/2014 61.35 61.75 60.9 61.28 1,040,840
08/05/2014 61.5 62.59 61.23 61.46 2,230,108
08/04/2014 61.79 62.1 61.05 61.97 1,451,664
08/01/2014 60.97 62.47 60.75 61.75 3,081,323
07/31/2014 66.71 66.71 59.86 61.34 5,793,348
07/30/2014 67.58 68.09 66.58 66.71 1,572,378
07/29/2014 70 70.02 67.22 67.25 1,585,148
07/28/2014 68.94 69.13 68.14 68.88 1,055,493
07/25/2014 67.58 69.17 67.58 69.07 1,928,234
07/24/2014 68.6 68.6 67.19 67.54 1,653,445
07/23/2014 68.63 69.09 67.96 68.39 1,500,130
07/22/2014 69.27 69.72 68.49 68.49 980,864
07/21/2014 69.74 70.36 69.12 69.13 802,057
07/18/2014 69.64 70.51 69.5 70.2 1,422,262
07/17/2014 68.61 70.2 68.11 69.43 2,058,978
07/16/2014 70.35 71.07 68.73 69.07 2,726,298
07/15/2014 76.03 76.28 68.32 70.03 14,564,030
07/14/2014 72.42 72.79 72.1503 72.62 478,040
07/11/2014 71.58 72.05 71.39 72 311,884
07/10/2014 71.1 71.93 70.878 71.6 340,259
07/09/2014 72.6 72.79 71.82 72.08 346,377
07/08/2014 72.15 72.45 71.91 72.26 339,155
07/07/2014 71.98 72.41 71.91 72.22 376,457
07/03/2014 72.06 72.55 72.02 72.46 331,363
07/02/2014 71.92 72.24 71.63 71.93 462,408
07/01/2014 71.82 72.58 71.75 72.12 453,491
06/30/2014 71.93 71.93 70.945 71.5 520,541
06/27/2014 70.79 71.85 70.51 71.85 775,810
06/26/2014 71.29 71.465 70.59 71.07 310,527
06/25/2014 70.62 71.39 70.55 71.22 377,235
06/24/2014 71.14 71.88 70.47 70.55 472,715
06/23/2014 71.47 71.59 71.01 71.19 356,195
06/20/2014 71.63 71.8265 71.08 71.52 422,786
06/19/2014 71.07 71.56 71.07 71.32 276,382
06/18/2014 71.42 71.65 70.58 71.08 402,286
06/17/2014 70.4 71.7 70.26 71.34 723,268
06/16/2014 71.06 71.19 70.38 70.44 495,015
06/13/2014 70.81 71.2 70.74 71 598,762
06/12/2014 71.52 71.84 70.74 70.83 356,560
06/11/2014 71.71 72.37 71.3 71.6 381,872
06/10/2014 72.13 72.42 71.68 72.22 379,274
06/09/2014 72.06 72.69 72.02 72.23 474,609
06/06/2014 71.58 72.32 71.46 72.18 540,040
06/05/2014 71.13 71.865 70.75 71.47 658,917
06/04/2014 69.83 70.91 69.6525 70.85 697,179
06/03/2014 69.38 70.31 69.15 70.02 503,539
06/02/2014 69.29 69.815 68.86 69.66 379,160
05/30/2014 69.18 69.48 68.86 69.19 323,899
05/29/2014 68.63 69.39 68.2 69.33 407,393
05/28/2014 68.42 68.62 67.89 68.44 375,614
05/27/2014 68.94 69.3 68.52 68.58 226,582
05/23/2014 68.09 68.88 67.9325 68.66 434,086
05/22/2014 68 68.47 67.78 68.07 396,030
05/21/2014 67.74 68.32 67.52 68.07 507,129
05/20/2014 67.92 68.078 67.25 67.47 561,600
05/19/2014 67.58 68.64 67.47 67.89 607,615
05/16/2014 67.73 67.89 67.02 67.72 673,065
05/15/2014 68.82 69.13 67.5 67.67 728,121
05/14/2014 68.9 69.34 68.7 68.98 349,941
05/13/2014 69.36 69.89 69.04 69.07 401,589
05/12/2014 68.6 69.58 68.6 69.36 383,496
05/09/2014 68.04 68.5 67.68 68.27 381,400
05/08/2014 68.33 68.88 67.97 68.14 628,679
05/07/2014 68.46 68.69 68 68.5 555,778
05/06/2014 68.32 68.75 68.07 68.24 803,462
05/05/2014 67.8 68.91 67.8 68.57 548,076
05/02/2014 67.83 68.63 67.464 68.1 633,654
05/01/2014 67.54 67.96 67.26 67.74 450,587
04/30/2014 66.61 67.23 66.27 67.04 481,144
04/29/2014 66.31 67.08 66.31 66.59 410,524
04/28/2014 66.22 66.31 65.37 66.02 507,935
04/25/2014 66.61 66.73 65.7472 65.85 363,766
04/24/2014 67.1 67.19 66.74 66.84 677,064
04/23/2014 67.79 68.23 66.82 67.07 705,205
04/22/2014 67.4 67.86 67.19 67.74 448,513
04/21/2014 66.55 67.24 66.15 67.2 706,260
*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?