ALBEMARLE Historical Stock Price

Below is the stock price history for Albemarle ALB. Data is recorded each day for the historical open, high, low, close and volume. The Albemarle stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Albemarle Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 135.57 137.44 135.57 137.08 20,546
2017-11-22 137.69 137.69 135.25 135.31 24,234
2017-11-21 136.34 137.70 136.16 136.73 20,516
2017-11-20 135.77 136.14 135.01 135.30 37,549
2017-11-17 135.28 136.27 134.64 136.25 39,164
2017-11-16 136.35 136.74 134.71 135.56 92,573
2017-11-15 133.60 135.06 131.88 134.78 89,251
2017-11-14 139.74 139.74 137.11 137.46 68,429
2017-11-13 139.80 143.62 139.80 143.33 44,994
2017-11-10 141.21 142.37 140.54 140.57 47,232
2017-11-09 142.51 142.51 137.44 140.61 129,276
2017-11-08 143.75 144.95 142.66 144.61 67,236
2017-11-07 142.46 143.27 141.98 142.74 37,058
2017-11-06 140.83 141.98 140.61 141.97 46,970
2017-11-03 137.08 140.29 136.99 139.90 55,222
2017-11-02 142.70 142.70 135.70 137.00 79,918
2017-11-01 141.18 142.36 140.96 142.23 44,855
2017-10-31 140.09 140.76 139.64 140.62 36,220
2017-10-30 138.94 140.00 138.60 139.55 52,830
2017-10-27 138.91 139.54 138.26 138.86 45,115
2017-10-26 139.22 139.48 137.68 139.26 54,423
2017-10-25 140.20 140.20 137.05 138.73 103,860
2017-10-24 139.25 139.36 137.95 138.73 64,101
2017-10-23 140.96 140.96 137.95 138.54 65,469
2017-10-20 140.20 141.20 140.16 140.53 45,644
2017-10-19 138.02 139.41 137.46 139.26 33,146
2017-10-18 140.00 140.12 139.38 139.69 60,785
2017-10-17 140.53 140.63 138.97 139.42 42,859
2017-10-16 140.45 141.17 138.81 140.21 44,847
2017-10-13 138.38 139.38 137.77 139.22 63,633

» More Albemarle Stock Price History

To see other companies like Albemarle (ALB), view our stock market today for news, and other data.