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
2019-06-19 69.21 69.44 68.26 68.985 179,752
2019-06-18 71.86 72.42 70.77 70.81 113,564
2019-06-17 70.73 71.81 70.73 71.32 68,049
2019-06-14 71.38 71.46 70.58 70.82 61,612
2019-06-13 71.92 72.58 71.61 72.51 44,179
2019-06-12 73.29 73.29 72.11 72.11 77,468
2019-06-11 72.40 73.75 72.24 73.47 159,274
2019-06-10 70.46 71.08 70.00 70.97 81,396
2019-06-07 68.94 69.38 68.63 69.22 48,069
2019-06-06 67.17 68.45 67.14 68.30 52,814
2019-06-05 66.76 67.20 66.19 67.12 37,452
2019-06-04 66.43 67.50 66.19 67.45 83,616
2019-06-03 64.81 65.06 64.03 64.62 96,199
2019-05-31 63.90 64.50 63.145 63.33 75,471
2019-05-30 66.30 66.37 65.37 65.52 95,214
2019-05-29 66.52 66.72 65.50 65.88 81,318
2019-05-28 66.98 67.74 66.86 67.50 61,793
2019-05-24 66.65 67.34 66.54 66.89 71,802
2019-05-23 66.88 67.18 66.03 66.37 118,950
2019-05-22 68.33 68.33 67.90 67.99 23,738
2019-05-21 69.16 69.34 68.37 68.57 28,713
2019-05-20 67.73 68.14 67.46 67.84 61,406
2019-05-17 68.02 68.59 67.63 67.75 89,151
2019-05-16 69.92 70.36 69.29 69.29 65,410
2019-05-15 70.24 70.65 69.58 69.62 95,414
2019-05-14 69.23 70.50 69.03 70.31 79,741
2019-05-13 70.94 71.05 68.55 68.55 147,310
2019-05-10 70.65 72.98 70.34 72.49 118,678
2019-05-09 72.09 72.95 71.18 72.54 176,621
2019-05-08 72.54 73.02 71.99 72.59 186,518

» More Albemarle Stock Price History

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