Historical Stock Prices

ALB 
$66.16
*  
0.26
0.39%
Get ALB Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 66.45 66.45 65.57 66.16 1,069,378
04/28/2016 67.47 67.65 66.15 66.42 649,432
04/27/2016 67.67 68.75 67.28 67.86 817,423
04/26/2016 66.97 67.95 66.78 67.76 1,231,918
04/25/2016 66.37 66.87 66.15 66.59 1,004,911
04/22/2016 65.66 66.71 65.66 66.24 1,269,467
04/21/2016 65.65 65.99 65.5301 65.64 1,288,338
04/20/2016 65.23 65.76 64.5 65.65 1,519,109
04/19/2016 65.85 65.85 64.6 65.34 1,958,164
04/18/2016 64.89 65.55 64.75 65.49 939,645
04/15/2016 65.74 65.85 65.04 65.37 1,499,181
04/14/2016 65.24 65.89 64.89 65.45 1,849,733
04/13/2016 65.8 66.32 64.43 65 2,325,275
04/12/2016 65.58 65.85 65.26 65.3 1,070,043
04/11/2016 65.13 65.94 65.04 65.25 1,118,501
04/08/2016 65.64 65.72 64.46 64.85 1,559,643
04/07/2016 65.9 66.93 64.24 64.69 1,327,900
04/06/2016 64.43 66.075 63.73 66.03 1,237,245
04/05/2016 64.62 65.48 64.06 64.5 822,602
04/04/2016 65.38 65.9 64.99 65.33 1,470,131
04/01/2016 63.44 65.5 63.396 65.2 2,455,911
03/31/2016 63.88 64.33 63.65 63.93 1,224,486
03/30/2016 63.29 64.25 62.91 63.99 1,074,172
03/29/2016 62.09 63 61.51 62.96 797,954
03/28/2016 61.99 62.26 61.52 62.12 808,378
03/24/2016 60.67 62.085 60.34 61.92 711,052
03/23/2016 61.95 62.19 61.26 61.39 1,055,188
03/22/2016 61.36 62.56 61.19 62.16 1,225,732
03/21/2016 61.38 61.929 60.95 61.64 1,155,246
03/18/2016 62.36 62.75 60.7 61.38 1,907,553
03/17/2016 61.47 62.87 60.76 62.43 1,335,412
03/16/2016 59.1 61.69 59.1 61.62 1,461,266
03/15/2016 59.34 60.04 58.84 59.19 1,318,308
03/14/2016 60.38 60.96 59.73 60.02 1,350,693
03/11/2016 59.79 61.9 59.4503 61.24 1,109,494
03/10/2016 59.89 60.54 58.93 59.38 1,365,227
03/09/2016 58.8 60.34 58.6 60.24 1,418,117
03/08/2016 58.33 59.13 58.05 58.48 1,502,484
03/07/2016 59.02 59.97 57.92 58.8 1,807,980
03/04/2016 57.52 59.88 57.35 59.17 1,394,242
03/03/2016 57.48 57.89 56.03 57.22 1,257,771
03/02/2016 58.26 59.42 57.37 57.71 1,144,861
03/01/2016 57.12 58.86 57 58.66 1,483,948
02/29/2016 56.6 57.95 56.11 56.22 1,447,686
02/26/2016 55.94 56.86 55.55 56.56 884,999
02/25/2016 53.6 55.46 53.26 55.44 832,996
02/24/2016 51.97 53.36 51.03 53.31 971,000
02/23/2016 54.47 55.59 52.51 52.66 1,223,886
02/22/2016 54.84 55.49 54.65 54.83 1,382,581
02/19/2016 54.42 54.54 53.27 54.48 1,036,930
02/18/2016 51.34 55.595 50.95 54.53 3,044,545
02/17/2016 52.94 54.25 52.51 52.77 1,782,305
02/16/2016 52.19 52.62 51.05 52.32 1,652,004
02/12/2016 50.68 52.02 50.04 51.38 1,183,953
02/11/2016 48.78 50.83 48.42 50.09 1,185,991
02/10/2016 50.6 51.05 49.41 50.09 1,101,431
02/09/2016 48.22 50.025 48.08 49.89 1,709,354
02/08/2016 50.91 50.91 47.49 48.79 1,940,734
02/05/2016 51.38 52.7 50.72 51.54 1,380,315
02/04/2016 53.64 54.255 51.23 51.95 2,213,785
02/03/2016 52.66 53.62 51.16 53.52 1,447,674
02/02/2016 52.17 53.02 51.35 51.86 1,279,462
02/01/2016 51.87 52.95 50.97 52.82 1,463,801
01/29/2016 51.79 52.66 51.15 52.64 2,887,743
01/28/2016 51.65 52.52 51.28 51.76 1,176,720
01/27/2016 51.55 52.26 50.44 50.93 1,430,109
01/26/2016 50.37 52.47 50.08 51.88 1,524,251
01/25/2016 51.09 51.25 49.7 49.98 1,634,121
01/22/2016 50.66 52.27 50.65 51.29 1,533,257
01/21/2016 47.99 50.74 47.42 49.43 1,844,342
01/20/2016 47.56 48.79 46.16 48.01 1,355,984
01/19/2016 48.48 49.5 47.57 48.42 1,699,817
01/15/2016 47.64 48.02 45.78 47.91 1,446,852
01/14/2016 48.03 49.65 46.84 48.9 1,303,152
01/13/2016 49.62 51.27 47.305 47.71 1,463,343
01/12/2016 48.79 49.18 48.05 48.95 1,299,073
01/11/2016 49.24 49.53 47.38 48.04 1,308,184
01/08/2016 50.45 51.08 48.97 49.01 1,127,383
01/07/2016 51.26 51.7 49.48 49.95 1,520,951
01/06/2016 53.47 54.25 51.84 52.31 1,239,999
01/05/2016 55.86 56.1 53.88 54.7 1,232,133
01/04/2016 54.97 55.69 54.27 55.55 1,284,666
12/31/2015 56.06 57.49 55.83 56.01 662,967
12/30/2015 56.42 57.2 56.26 56.34 733,703
12/29/2015 57.41 57.99 56.24 56.73 759,609
12/28/2015 55.72 56.79 55.13 56.75 856,381
12/24/2015 56.25 56.5 55.8 55.95 380,672
12/23/2015 54.56 56.45 54.49 56.29 1,068,410
12/22/2015 51.6 54.77 51.43 54.31 1,159,409
12/21/2015 51.6 51.87 50.79 51.46 841,222
12/18/2015 52.01 53.31 50.97 51.18 2,104,917
12/17/2015 51.99 53.1 51.33 52.42 1,716,108
12/16/2015 49.15 52.06 48.75 51.83 2,235,671
12/15/2015 48.1 49.34 48 48.68 1,032,412
12/14/2015 47.83 47.9699 46.34 47.76 1,587,189
12/11/2015 47.97 48.4 47.31 47.95 1,399,595
12/10/2015 49.93 49.96 49.03 49.21 833,763
12/09/2015 50.77 51.42 49.62 50.02 1,565,360
12/08/2015 50.55 50.71 49.67 49.78 731,354
12/07/2015 52.53 52.66 50.88 51.1 968,451
12/04/2015 52.51 53.52 51.94 52.99 1,190,766
12/03/2015 52.27 52.96 51.8 52.83 1,451,082
12/02/2015 52.75 53.07 51.8 52.28 934,881
12/01/2015 53.68 53.8 52.83 52.95 1,255,810
11/30/2015 53.29 53.69 53.1 53.56 780,941
11/27/2015 52.9 53.34 52.76 53.11 312,031
11/25/2015 52.89 53.21 52.55 52.9 649,730
11/24/2015 51.95 53.09 51.6701 53.01 1,567,723
11/23/2015 51.57 52.15 51.24 52.11 1,610,198
11/20/2015 50.94 51.97 50.75 51.67 1,304,575
11/19/2015 50.5 51.14 50.31 50.69 1,066,441
11/18/2015 48.64 50.86 48.48 50.81 1,593,854
11/17/2015 48.11 48.9275 47.665 48.52 1,743,152
11/16/2015 47.43 48.07 47.02 47.98 1,024,503
11/13/2015 46.75 48.24 46.49 47.62 2,017,058
11/12/2015 48.14 48.86 46.85 46.92 1,315,274
11/11/2015 49.85 49.9875 48.44 48.9 1,645,649
11/10/2015 49.94 50.33 49.26 49.58 1,198,991
11/09/2015 50.38 50.82 49.48 49.92 2,509,581
11/06/2015 49.48 50.84 49.34 50.68 2,224,174
11/05/2015 52.5 52.82 48.16 49.43 5,880,304
11/04/2015 54.94 55.3 53.78 54.22 2,019,514
11/03/2015 54.43 55.48 54.262 54.67 1,563,716
11/02/2015 54.26 54.87 54.06 54.24 2,509,437
10/30/2015 54.33 54.37 52.93 53.52 1,412,173
10/29/2015 53.33 54.59 53.09 54.29 1,433,548
10/28/2015 52.05 54.065 51.78 53.58 1,772,558
10/27/2015 52.24 52.5 51.02 51.93 1,697,718
10/26/2015 52.43 52.97 52.05 52.68 1,085,463
10/23/2015 52.87 53.66 52.49 52.58 1,266,203
10/22/2015 51.82 53.12 51.36 52.39 1,463,725
10/21/2015 52.4 52.84 51.02 51.18 1,166,490
10/20/2015 52.19 52.94 52.06 52.1 939,843
10/19/2015 52.08 52.4 51.84 52.26 1,556,519
10/16/2015 51.7 52.73 51.555 52.45 2,034,960
10/15/2015 51.73 51.82 50.01 51.47 1,460,083
10/14/2015 50.15 51.72 50.07 51.44 906,065
10/13/2015 50.18 50.92 49.87 50.26 917,498
10/12/2015 51.08 51.26 50.31 50.51 1,161,579
10/09/2015 51.37 51.88 50.55 50.72 1,927,949
10/08/2015 48.74 50.99 48.63 50.57 1,726,089
10/07/2015 47.9 49.11 47.67 48.91 1,903,683
10/06/2015 47.81 48.84 47.54 47.61 1,637,377
10/05/2015 46.48 47.605 46.38 47.43 1,024,794
10/02/2015 44.54 46.15 44.32 46.15 1,231,430
10/01/2015 44.29 45.23 44.1 45.17 1,622,189
09/30/2015 43.03 44.39 42.97 44.1 1,366,843
09/29/2015 41.52 42.7 41.5 42.53 1,479,714
09/28/2015 44.82 44.89 41.65 41.78 1,738,719
09/25/2015 45.48 46.04 44.8003 45.13 1,427,057
09/24/2015 44.57 45.53 43.455 45.22 1,622,038
09/23/2015 45.55 46.19 45.18 45.31 1,408,952
09/22/2015 45.88 46 45.11 45.71 1,778,723
09/21/2015 46.09 47.19 45.6 46.4 2,045,509
09/18/2015 44.42 45.75 44.36 45.71 2,978,272
09/17/2015 44.59 45.74 44.56 45.05 1,665,400
09/16/2015 44.53 45.135 44.15 44.74 1,408,842
09/15/2015 42.24 44.53 42.24 44.27 4,851,977
09/14/2015 41.74 42.23 41.37 41.88 1,203,607
09/11/2015 42.48 42.83 41.6 42 873,877
09/10/2015 42.98 43.25 42.4884 42.8 1,659,929
09/09/2015 43.49 44.03 42.91 43.03 1,483,238
09/08/2015 43.27 43.27 42.77 43.02 2,991,853
09/04/2015 42.17 42.515 41.89 42.43 1,528,836
09/03/2015 43.06 43.06 42.28 42.87 2,689,369
09/02/2015 43.5 43.65 42.4 42.73 1,618,600
09/01/2015 44.14 44.55 42.6 42.85 2,076,251
08/31/2015 44.95 45.52 43.98 45.21 1,435,784
08/28/2015 44.94 46.58 44.77 45.3 1,460,753
08/27/2015 43.74 46.2 43.6 45.13 2,054,562
08/26/2015 43.57 43.66 42.31 43.07 3,192,752
08/25/2015 45.61 45.72 42.78 42.8 1,289,299
08/24/2015 44.27 45.83 42.39 44.34 2,099,704
08/21/2015 48.83 48.85 46.67 46.81 1,381,236
08/20/2015 49.41 49.94 49.01 49.32 831,301
08/19/2015 50.83 51.25 49.41 49.88 946,937
08/18/2015 51.62 51.73 50.99 51.11 807,385
08/17/2015 50.82 51.95 50.45 51.77 1,194,102
08/14/2015 50.45 51.28 50.29 51.11 600,707
08/13/2015 51.04 51.328 50.12 50.42 966,783
08/12/2015 51.45 51.83 50.29 51.12 980,356
08/11/2015 51.98 52.12 51.41 52 786,544
08/10/2015 51.24 52.73 51.16 52.69 849,148
08/07/2015 51.93 53.03 51.05 51.24 955,913
08/06/2015 53.68 53.68 49.55 51.77 3,864,137
08/05/2015 54.24 54.25 52.53 53.26 1,484,808
08/04/2015 53.41 54.21 53.3 53.63 983,819
08/03/2015 54.1 54.31 53 53.29 889,961
07/31/2015 53.83 54.81 53.34 54.2 2,140,130
07/30/2015 51.94 53.54 51.5 53.4 1,830,737
07/29/2015 50.92 52.01 50.55 51.91 1,146,526
07/28/2015 49.9 50.971 49.59 50.78 893,827
07/27/2015 49.41 50.1097 49.03 49.81 843,175
07/24/2015 51.21 51.31 49.4006 49.81 800,737
07/23/2015 51.84 52.08 51.29 51.32 694,257
07/22/2015 51.99 52.21 51.49 51.71 593,306
07/21/2015 52.78 53.37 51.97 52.09 557,383
07/20/2015 52.89 53.12 52.42 52.75 809,851
07/17/2015 54.23 54.23 52.97 53.01 667,964
07/16/2015 54.32 54.675 53.615 54.42 977,455
07/15/2015 55.22 55.29 54.04 54.27 571,942
07/14/2015 55.26 55.41 54.82 55.33 692,202
07/13/2015 54.33 55.65 54.19 55.38 878,932
07/10/2015 54.18 54.41 53.82 54 528,637
07/09/2015 53.89 54.16 53.42 53.44 918,519
07/08/2015 53.87 54.225 52.96 53.07 986,606
07/07/2015 54.22 54.4399 52.97 54.25 1,092,098
07/06/2015 54.26 54.91 54 54.25 1,247,800
07/02/2015 54.54 55.13 54.3 55.03 1,462,075
07/01/2015 55.46 55.83 53.82 54.46 1,871,890
06/30/2015 56.72 56.84 54.91 55.27 1,213,943
06/29/2015 58.67 59 56.11 56.24 1,296,828
06/26/2015 58.55 59.2 58.29 59.1 1,577,671
06/25/2015 57.85 58.47 57.67 58.27 805,915
06/24/2015 59.15 59.2852 57.62 57.64 881,183
06/23/2015 59.12 59.21 58.4 58.96 489,217
06/22/2015 58.84 59.09 58.41 59.01 649,317
06/19/2015 59.6 59.63 58.545 58.6 918,416
06/18/2015 58.54 59.7 58.23 59.64 1,274,021
06/17/2015 58.42 58.91 57.8401 58.45 805,033
06/16/2015 57.92 58.41 57.64 57.98 997,085
06/15/2015 59.53 59.53 57.53 57.92 1,205,986
06/12/2015 61.06 61.06 59.58 59.78 857,636
06/11/2015 61.3 61.68 61.19 61.46 600,384
06/10/2015 61.07 61.4125 60.7 61.17 758,653
06/09/2015 60.73 61.12 60.47 60.6 499,603
06/08/2015 61.17 61.51 60.63 60.69 647,312
06/05/2015 61.04 61.36 60.55 61.13 688,846
06/04/2015 61.05 61.7 60.87 61.27 1,100,619
06/03/2015 60.91 61.95 60.87 61.45 617,807
06/02/2015 59.84 60.86 59.77 60.66 840,578
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
*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?