Historical Stock Prices

ALB 
$48.26
*  
0.49
1.03%
Get ALB Alerts
*Delayed - data as of Jan. 30, 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 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
04/17/2014 66.95 67.03 65.3 66.68 437,350
04/16/2014 66.05 66.43 65.64 66.28 492,553
04/15/2014 65.72 65.84 64.55 65.62 686,156
04/14/2014 65.18 65.8 64.885 65.59 572,308
04/11/2014 64.9 65.7 64.65 64.86 497,304
04/10/2014 65.98 66.37 65.05 65.13 719,486
04/09/2014 65.6 66.465 65.49 66.07 754,532
04/08/2014 64.88 65.7 64.69 65.37 499,315
04/07/2014 66.08 66.09 64.91 65.03 415,518
04/04/2014 67.23 67.23 65.57 66.11 546,030
04/03/2014 67.02 67.5 66.63 66.8 444,509
04/02/2014 66.67 67.08 66.11 66.92 329,415
04/01/2014 66.59 66.87 65.88 66.45 475,294
03/31/2014 65.5 66.63 65.23 66.42 510,898
03/28/2014 64.88 65.29 64.69 65.1 351,357
03/27/2014 64.49 65.11 64.35 64.89 494,977
03/26/2014 65.05 65.5276 64.35 64.36 420,543
03/25/2014 65.17 65.49 64.62 64.85 336,128
03/24/2014 64.83 65.47 64.16 64.42 643,451
03/21/2014 64.43 65.24 64.19 64.66 1,080,706
03/20/2014 64.28 64.44 63.66 64.08 690,811
03/19/2014 64.81 65.07 64.08 64.3 241,195
03/18/2014 64.54 64.82 64.18 64.76 437,728
03/17/2014 64.07 64.51 63.61 64.35 460,869
03/14/2014 64.04 64.8 63.44 63.53 603,231
03/13/2014 65.04 65.4225 64.12 64.2 606,819
03/12/2014 64.84 65.21 64.64 65.01 615,620
03/11/2014 65.46 66.105 65.45 65.54 479,517
03/10/2014 66.3 66.7 65.55 65.97 467,254
03/07/2014 66.78 66.99 66.19 66.55 404,993
03/06/2014 66.18 66.96 66.168 66.58 245,716
03/05/2014 66.1 66.38 65.67 66.04 365,264
03/04/2014 66.17 67.25 65.85 66.04 1,408,251
03/03/2014 65.23 66.25 65.16 65.74 729,633
02/28/2014 65.49 66.47 65.35 65.99 380,741
02/27/2014 65.38 65.6722 65.065 65.58 274,266
02/26/2014 65.66 65.66 64.32 65.56 565,936
02/25/2014 63.99 64.66 63.59 64.28 481,058
02/24/2014 63.92 64.13 63.59 63.84 513,940
02/21/2014 64.58 64.84 63.82 63.91 666,916
02/20/2014 64.45 64.75 64.3574 64.44 553,600
02/19/2014 64.5 65.15 64.365 64.41 749,261
02/18/2014 65.39 65.39 64.3201 64.48 451,474
02/14/2014 64.87 65.48 64.59 65.26 245,603
02/13/2014 64.16 65.07 63.6 64.81 392,483
02/12/2014 64.08 64.59 64.08 64.47 451,525
02/11/2014 63.6 64.45 63.46 64.1 377,209
02/10/2014 63.15 64.115 63.15 63.71 356,295
02/07/2014 63.1 63.57 62.83 63.48 337,881
02/06/2014 62.55 63.04 62.3 62.88 409,591
02/05/2014 62.1 62.61 60.92 62.49 820,424
02/04/2014 63.18 63.18 61.88 62.21 1,088,240
02/03/2014 64.48 64.544 62.15 62.23 1,334,759
01/31/2014 64.06 65.1 64.01 64.18 646,580
01/30/2014 65.27 65.64 64.175 64.62 723,350
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?