ALCOA CORP. O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	37.360	37.360	37.000	37.090	37.090	830
2026-10-16	36.500	38.410	36.500	38.410	38.410	1,014
2026-10-15	35.430	36.210	34.880	36.210	36.210	3,744
2026-10-14	37.190	37.190	36.170	36.170	36.170	1,366
2026-10-13	37.080	37.270	36.560	36.560	36.560	850
2026-10-12	37.870	37.870	37.170	37.450	37.450	468
2026-10-09	38.510	38.710	38.150	38.200	38.200	1,319
2026-10-08	38.000	38.000	37.240	37.830	37.830	44
2026-10-07	38.430	38.430	37.710	37.710	37.710	14
2026-10-06	39.310	39.310	38.550	38.640	38.640	204
2026-10-05	37.560	37.560	37.410	37.410	37.410	417
2026-10-02	37.250	37.740	37.250	37.390	37.390	587
2026-10-01	37.490	37.490	36.450	36.540	36.540	212
2026-09-30	37.170	37.440	37.040	37.160	37.160	5
2026-09-29	37.320	37.750	36.690	36.690	36.690	583
2026-09-28	37.300	37.310	37.030	37.060	37.060	36
2026-09-25	37.640	37.640	37.200	37.610	37.610	50
2026-09-24	38.630	38.760	37.340	37.340	37.340	510
2026-09-23	39.040	39.230	38.660	39.230	39.230	269
2026-09-22	39.140	39.140	38.710	38.710	38.710	151
2026-09-21	38.970	39.100	38.650	38.730	38.730	403
2026-09-18	41.140	41.270	39.290	39.340	39.340	1,583
2026-09-17	40.740	41.200	40.740	41.010	41.010	323
2026-09-16	40.470	40.980	40.470	40.980	40.980	20
2026-09-15	40.780	40.780	40.260	40.260	40.260	130
2026-09-14	41.520	41.520	40.420	40.810	40.810	859
2026-09-11	41.900	42.160	41.360	41.790	41.790	810
2026-09-10	43.050	43.320	42.390	42.390	42.390	2,292
2026-09-09	44.710	45.060	43.560	43.560	43.560	8
2026-09-08	43.340	45.120	43.300	45.120	45.120	316
2026-09-04	43.800	43.800	43.520	43.520	43.520	230
2026-09-03	44.580	45.140	43.930	43.980	43.980	565
2026-09-02	43.850	44.190	43.750	44.190	44.190	13
2026-09-01	43.110	43.840	43.110	43.840	43.840	287
2026-08-31	43.670	43.670	42.860	43.090	43.090	196
2026-08-28	43.590	43.620	43.340	43.620	43.620	98
2026-08-27	42.300	43.570	42.300	43.570	43.570	369
2026-08-26	43.190	43.190	42.500	42.500	42.500	144
2026-08-25	42.690	43.370	42.500	43.370	43.370	6,247
2026-08-24	44.500	44.500	43.000	43.000	43.000	273
2026-08-21	44.120	45.000	44.120	44.820	44.820	1,228
2026-08-20	43.850	43.850	42.310	42.880	42.880	640
2026-08-19	42.810	43.840	42.810	43.530	43.530	256
2026-08-18	44.100	44.220	42.580	42.580	42.580	808
2026-08-17	43.300	43.990	43.280	43.790	43.790	4,452
2026-08-14	42.480	43.590	42.480	43.290	43.290	1,284
2026-08-13	44.380	44.390	43.530	43.720	43.720	1,831
2026-08-12	48.070	48.070	45.770	45.770	45.770	608
2026-08-11	44.720	47.100	44.640	46.030	46.030	1,063
2026-08-10	42.780	44.360	42.780	44.130	44.041	1,118
2026-08-07	42.110	43.200	41.620	43.110	43.023	356
2026-08-06	41.590	41.800	40.910	41.700	41.616	1,987
2026-08-05	40.310	41.750	40.310	41.150	41.067	3,033
2026-08-04	39.730	40.370	39.730	40.360	40.279	1,572
2026-08-03	39.870	39.870	38.090	38.450	38.373	829
2026-07-31	39.010	39.510	39.010	39.250	39.171	246
2026-07-30	37.830	38.560	37.820	38.280	38.203	3,296
2026-07-29	38.410	39.480	37.360	37.620	37.544	1,254
2026-07-28	38.730	38.910	38.730	38.910	38.832	185
2026-07-27	39.200	39.200	38.670	38.670	38.592	1,512

Page 1 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.0890 USD
2026-05-19	0.0890 USD
2026-03-10	0.0890 USD
2025-11-04	0.0890 USD
2025-08-12	0.0890 USD
2025-05-20	0.0890 USD
2025-03-04	0.0890 USD
2024-10-29	0.0890 USD
2024-08-12	0.0890 USD
2024-05-20	0.0890 USD
2024-03-04	0.0890 USD
2023-10-30	0.0890 USD
2023-08-07	0.0890 USD
2023-05-15	0.0890 USD
2023-03-06	0.0890 USD
2022-10-31	0.0890 USD
2022-08-08	0.0890 USD
2022-05-16	0.0890 USD
2022-03-07	0.0890 USD
2021-10-28	0.0890 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.