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
2020-06-05 82.23 84.84 81.75 84.15 133,003
2020-06-04 79.37 79.95 78.94 79.84 75,040
2020-06-03 79.97 80.50 79.03 79.12 56,402
2020-06-02 78.91 79.40 78.28 78.46 73,184
2020-06-01 77.96 78.52 77.24 77.53 54,612
2020-05-29 76.15 76.66 75.57 76.52 136,166
2020-05-28 77.04 78.32 75.99 75.99 163,931
2020-05-27 77.52 77.52 74.22 74.96 147,465
2020-05-26 72.41 75.65 72.41 74.97 197,248
2020-05-22 67.45 68.12 66.96 68.04 82,956
2020-05-21 69.42 69.42 67.57 68.00 149,485
2020-05-20 68.08 68.50 67.51 68.08 214,213
2020-05-19 64.19 65.05 63.75 63.75 118,399
2020-05-18 63.70 64.47 63.41 63.95 95,694
2020-05-15 60.46 61.54 60.43 61.23 92,708
2020-05-14 57.41 59.75 57.41 59.52 114,178
2020-05-13 59.70 60.23 59.30 59.85 167,192
2020-05-12 63.25 63.69 59.12 59.32 132,542
2020-05-11 63.69 65.65 63.44 64.54 117,709
2020-05-08 62.18 64.35 62.12 64.35 105,192
2020-05-07 59.85 61.67 59.68 59.84 231,730
2020-05-06 59.46 59.46 57.84 57.95 144,383
2020-05-05 59.33 60.17 58.51 58.75 79,620
2020-05-04 56.59 57.67 56.37 57.18 91,459
2020-05-01 58.81 58.97 57.02 57.25 148,755
2020-04-30 63.52 63.84 61.19 61.55 53,774
2020-04-29 65.32 66.19 64.37 64.69 84,852
2020-04-28 65.42 65.42 63.40 64.35 82,478
2020-04-27 62.24 62.79 62.14 62.28 37,502
2020-04-24 59.98 61.56 59.70 61.38 45,319

» More Albemarle Stock Price History

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