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
2018-06-22 92.73 93.62 92.29 93.55 54,653
2018-06-21 91.68 92.51 91.57 92.11 45,561
2018-06-20 91.79 92.57 91.55 91.68 36,341
2018-06-19 91.28 91.69 90.40 91.37 56,745
2018-06-18 92.84 93.14 92.28 92.94 38,296
2018-06-15 92.85 93.61 92.32 93.28 57,623
2018-06-14 94.41 94.53 93.39 93.66 45,614
2018-06-13 95.76 95.76 94.16 94.39 56,952
2018-06-12 96.60 97.49 95.40 95.82 85,861
2018-06-11 95.37 96.21 95.06 95.48 36,685
2018-06-08 95.02 95.78 94.68 95.30 30,654
2018-06-07 95.64 96.22 94.84 95.10 58,478
2018-06-06 94.69 95.63 94.06 95.48 66,101
2018-06-05 94.68 95.15 94.33 94.70 59,207
2018-06-04 94.78 94.78 94.04 94.30 58,049
2018-06-01 93.92 94.95 93.92 94.29 46,711
2018-05-31 93.58 94.23 93.26 93.63 36,655
2018-05-30 93.56 94.37 93.15 93.57 49,327
2018-05-29 94.36 94.385 92.69 93.16 53,068
2018-05-25 95.20 95.25 93.63 94.93 67,619
2018-05-24 98.23 98.23 94.98 94.98 178,301
2018-05-23 101.21 102.24 100.92 101.80 27,273
2018-05-22 104.84 104.84 102.19 102.24 46,631
2018-05-21 106.38 106.38 103.60 104.07 94,202
2018-05-18 105.21 105.89 104.38 105.00 64,922
2018-05-17 102.97 105.58 102.97 104.62 164,280
2018-05-16 101.21 102.89 101.21 102.28 70,222
2018-05-15 99.60 101.62 98.24 100.58 98,621
2018-05-14 100.58 101.04 99.04 99.04 60,339
2018-05-11 98.35 98.83 98.00 98.39 61,709

» More Albemarle Stock Price History

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