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
2018-12-18 81.27 82.47 80.69 81.16 99,187
2018-12-17 83.59 83.90 79.88 80.37 187,357
2018-12-14 86.85 87.23 84.25 84.90 121,832
2018-12-13 88.49 88.86 87.40 87.84 36,885
2018-12-12 90.32 90.45 88.80 88.80 38,743
2018-12-11 90.79 91.81 88.77 89.39 48,666
2018-12-10 89.00 89.76 87.30 89.09 49,940
2018-12-07 91.05 92.07 88.17 88.67 78,577
2018-12-06 91.40 91.40 88.055 91.14 144,628
2018-12-04 98.49 99.37 93.09 93.09 124,537
2018-12-03 99.56 100.07 97.65 98.12 112,219
2018-11-30 96.26 97.22 95.31 96.40 41,335
2018-11-29 96.08 96.79 94.51 96.54 44,109
2018-11-28 94.62 96.65 94.18 96.58 71,824
2018-11-27 96.38 96.76 94.74 95.42 75,893
2018-11-26 97.35 97.60 96.00 96.65 51,468
2018-11-23 95.46 97.97 95.46 96.80 30,996
2018-11-21 95.96 96.58 93.74 95.60 74,440
2018-11-20 97.94 97.94 95.06 95.80 88,257
2018-11-19 101.03 102.12 99.35 99.51 43,888
2018-11-16 102.03 102.74 99.91 101.09 68,870
2018-11-15 99.79 103.26 99.79 102.79 48,429
2018-11-14 99.83 100.83 99.59 100.10 33,320
2018-11-13 99.19 100.71 98.48 99.27 69,929
2018-11-12 102.34 102.34 98.07 98.21 81,532
2018-11-09 104.23 104.23 100.56 102.65 105,212
2018-11-08 104.02 106.83 102.52 105.57 148,624
2018-11-07 107.97 108.62 106.80 107.88 84,252
2018-11-06 106.69 107.63 106.42 107.61 71,286
2018-11-05 106.12 106.57 105.09 106.13 59,090

» More Albemarle Stock Price History

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