Albemarle Corporation Historical Stock Prices

ALB 
$62.01
*  
0.04
0.06%
Get ALB Alerts
*Delayed - data as of Aug. 20, 2014 15:53 ET  -  Find a broker to begin trading ALB now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    ALB After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
15:53  61.91  62.03  61.38  62.01 933,034
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
01/29/2014 63.83 66.53 63.23 65.25 1,609,990
01/28/2014 63.69 63.7799 62.5679 63.2 717,040
01/27/2014 63.27 64.17 62.66 63.59 549,975
01/24/2014 65.29 65.29 63.23 63.31 762,293
01/23/2014 65.93 66.24 65.22 65.52 389,808
01/22/2014 66.54 66.77 66 66.3 254,542
01/21/2014 66.19 66.49 65.91 66.15 420,286
01/17/2014 66.39 66.39 65.74 66 382,047
01/16/2014 66.69 66.86 66.16 66.37 341,972
01/15/2014 66.63 67.31 66.63 66.74 444,446
01/14/2014 65.82 66.62 65.5 66.61 535,699
01/13/2014 66.29 66.56 65.48 65.75 744,783
01/10/2014 65.87 66.51 65.415 66.49 929,820
01/09/2014 65.55 66.38 65 65.83 1,037,277
01/08/2014 63.64 64.9 63.64 64.87 1,125,584
01/07/2014 63.53 63.96 62.9 63.54 662,702
01/06/2014 63.37 63.37 62.385 63.11 842,709
01/03/2014 63.24 63.34 62.78 63.25 401,958
01/02/2014 63.38 63.6 62.6 63.14 548,782
12/31/2013 63.18 63.55 63.12 63.39 386,891
12/30/2013 63.56 63.95 63.26 63.26 476,269
12/27/2013 63.51 63.94 63.37 63.56 276,597
12/26/2013 63.01 63.56 63 63.37 363,293
12/24/2013 62.3 62.96 62.02 62.66 412,494
12/23/2013 63.83 63.83 62.42 62.46 1,068,529
12/20/2013 62.91 63.92 62.79 63.59 1,135,762
12/19/2013 63.43 63.685 62.48 63.13 1,333,553
12/18/2013 66 66.33 63.63 63.81 2,349,100
12/17/2013 68.12 68.81 67.82 68.77 519,773
12/16/2013 68.27 69.325 67.93 68.06 320,575
12/13/2013 67.75 67.98 67.52 67.93 281,287
12/12/2013 67.97 68.41 67.44 67.54 584,550
12/11/2013 69.4 69.845 67.98 68.16 462,910
12/10/2013 69.38 70 69.345 69.49 418,948
12/09/2013 69.54 69.79 69.27 69.55 393,378
12/06/2013 68.93 69.68 68.84 69.52 348,955
12/05/2013 67.76 68.72 67.41 68.3 532,707
12/04/2013 68.03 68.69 67.31 67.92 407,249
12/03/2013 68.63 69.08 67.73 68.26 503,281
12/02/2013 68.87 69.83 68.51 68.89 643,508
11/29/2013 69.19 69.5 68.68 68.71 267,039
11/27/2013 68.03 69.03 67.7614 69 522,900
11/26/2013 68.5 68.65 67.92 67.99 678,310
11/25/2013 68.25 68.69 68.12 68.5 395,453
11/22/2013 68.1 68.39 67.71 68.29 305,556
11/21/2013 67.41 68.33 67.09 68.13 468,663
11/20/2013 67.33 67.58 67.06 67.28 374,666
11/19/2013 67.47 67.69 66.91 67.24 381,302
11/18/2013 67.77 67.82 67.25 67.53 357,325
11/15/2013 67.51 67.68 67.32 67.58 371,984
11/14/2013 67.57 67.91 67.29 67.55 328,061
11/13/2013 67.02 67.59 66.87 67.41 432,062
11/12/2013 67.23 67.88 66.91 67.24 620,852
11/11/2013 67.2 67.54 66.89 67.35 317,229
11/08/2013 66.46 67.34 66.46 67.34 513,112
11/07/2013 67.18 67.52 66.44 66.58 328,373
11/06/2013 66.89 67.4499 66.72 67.08 210,437
11/05/2013 66.92 67.26 66.25 66.69 296,636
11/04/2013 66.79 67.37 66.79 67.16 484,948
11/01/2013 66.12 67.01 66.11 66.77 412,726
10/31/2013 66.35 66.66 65.915 66.19 654,149
10/30/2013 66.92 67.13 65.98 66.26 527,270
10/29/2013 67.1 67.43 66.25 66.84 564,409
10/28/2013 67.47 67.78 66.78 67.12 457,693
10/25/2013 67.58 67.98 66.68 67.6 377,974
10/24/2013 67.3 67.77 67.17 67.6 417,507
10/23/2013 67 67.44 66.8 67.39 407,768
10/22/2013 67.01 67.44 66.895 67.19 559,515
10/21/2013 67.44 67.485 66.55 66.79 850,622
10/18/2013 66.89 67.41 66.44 67.3 931,643
10/17/2013 64.65 67.45 64.02 67.45 2,281,391
10/16/2013 64.57 64.84 64.16 64.42 1,072,725
10/15/2013 64 64.56 63.63 64.24 769,603
10/14/2013 63.4 64.19 63.3 63.99 654,423
10/11/2013 63.32 63.65 63 63.53 1,220,437
10/10/2013 63.38 63.8325 63.35 63.76 559,523
10/09/2013 63.36 63.62 62.765 63.04 860,029
10/08/2013 64.01 64.12 63.29 63.33 937,166
10/07/2013 64.19 64.79 62.93 64.14 559,601
10/04/2013 63.88 64.74 63.69 64.65 909,858
10/03/2013 63.59 64.31 63.28 63.95 841,642
10/02/2013 63.3 63.82 62.99 63.77 799,777
10/01/2013 62.65 64.24 62.5 63.69 884,619
09/30/2013 62.1 63.04 62.02 62.94 643,187
09/27/2013 62.78 63.07 62.41 62.77 352,708
09/26/2013 62.44 63.4 62.44 62.95 737,958
09/25/2013 62.37 62.8 62.04 62.27 501,753
09/24/2013 62.27 62.74 60.89 62.47 964,957
09/23/2013 63 63.42 62.71 63.02 695,999
09/20/2013 63.65 64.16 62.97 63.17 1,176,369
09/19/2013 63.43 64.395 63.33 63.58 652,965
09/18/2013 63.38 63.51 62.73 63.25 1,035,511
09/17/2013 63.42 63.75 62.88 63.35 640,965
09/16/2013 63.71 63.74 62.97 63.52 839,679
09/13/2013 63.11 63.65 62.71 63.1 432,453
09/12/2013 63.38 63.6192 62.65 63.18 678,267
09/11/2013 63.92 64.01 62.75 63.53 602,621
09/10/2013 62.74 64.1 62.69 64.09 1,054,851
09/09/2013 62.19 62.71 61.92 62.2 488,069
09/06/2013 62.58 62.885 61.61 61.96 674,490
09/05/2013 62.41 62.97 62.09 62.34 560,329
09/04/2013 62.08 62.8 61.77 62.26 793,526
09/03/2013 63.05 63.28 61.7 62.13 1,021,662
08/30/2013 62.75 63.2 62.07 62.37 578,129
08/29/2013 62.4 63.23 62.37 62.76 407,463
08/28/2013 62.5 62.87 62.37 62.55 467,677
08/27/2013 62.35 63.04 62 62.59 636,849
08/26/2013 62.87 63.61 62.82 62.92 587,716
08/23/2013 62.93 63.08 62.38 62.84 486,761
08/22/2013 62.24 62.98 62.025 62.64 253,871
08/21/2013 62.29 62.75 61.91 62.03 311,829
08/20/2013 62.33 63.04 62.21 62.42 339,899
08/19/2013 62.1 62.63 61.96 62.4 485,440
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?