ALCOA CORP. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	31.385	31.440	31.000	31.230	30.506	3,142
2024-07-22	32.065	32.065	31.670	31.715	30.980	643
2024-07-19	32.490	32.555	31.935	31.965	31.224	316
2024-07-18	34.200	34.505	33.160	33.160	32.392	1,307
2024-07-17	35.165	35.190	34.730	34.855	34.047	1,009
2024-07-16	35.965	36.335	34.590	34.775	33.969	2,097
2024-07-15	35.925	36.630	35.715	36.205	35.366	1,643
2024-07-12	36.390	36.840	35.885	35.885	35.054	2,107
2024-07-11	36.520	36.795	35.930	35.930	35.098	6,932
2024-07-10	37.120	37.740	35.595	35.810	34.980	1,813
2024-07-09	38.680	39.235	38.000	38.000	37.120	523
2024-07-08	39.035	39.190	38.485	38.485	37.593	288
2024-07-05	39.290	39.535	38.945	39.500	38.585	1,504
2024-07-04	39.085	39.085	39.085	39.085	38.179	140
2024-07-03	38.290	39.645	37.600	39.420	38.507	1,344
2024-07-02	37.010	37.995	36.785	37.930	37.051	568
2024-07-01	36.975	37.730	36.915	37.560	36.690	395
2024-06-28	36.385	37.160	36.385	36.755	35.903	262
2024-06-27	36.530	37.150	36.310	36.310	35.469	166
2024-06-26	37.395	37.395	36.640	36.640	35.791	440
2024-06-25	37.745	37.765	37.025	37.395	36.529	785
2024-06-24	37.625	38.360	37.585	38.200	37.315	708
2024-06-21	36.895	37.235	36.745	37.025	36.167	1,474
2024-06-20	35.430	36.275	35.370	36.050	35.215	1,283
2024-06-18	34.500	35.085	34.500	35.085	34.272	96
2024-06-17	35.315	35.500	34.650	34.655	33.852	330
2024-06-14	35.810	35.810	35.290	35.290	34.472	74
2024-06-13	36.800	36.800	36.165	36.165	35.327	398
2024-06-12	37.510	38.620	37.320	37.350	36.485	1,696
2024-06-11	38.205	38.270	37.375	37.585	36.714	2,538
2024-06-07	39.240	39.390	37.815	38.060	37.178	2,751
2024-06-05	38.700	38.805	38.580	38.805	37.906	601
2024-06-04	40.265	40.505	38.360	38.490	37.598	2,333
2024-06-03	40.955	41.345	40.690	41.090	40.138	3,393
2024-05-31	41.220	41.535	40.080	40.080	39.151	556
2024-05-30	40.445	41.465	39.680	41.405	40.446	1,086
2024-05-29	39.690	40.435	39.160	40.435	39.498	1,141
2024-05-28	38.265	39.950	38.260	39.950	39.024	3,450
2024-05-24	38.385	38.570	37.750	38.380	37.491	1,314
2024-05-23	38.955	38.980	37.910	38.090	37.208	1,686
2024-05-22	40.465	40.835	39.025	39.035	38.131	978
2024-05-21	39.155	41.050	38.500	41.050	40.099	1,487
2024-05-20	38.385	38.475	37.975	38.350	37.461	954
2024-05-17	37.020	37.860	37.020	37.860	36.896	2,613
2024-05-16	37.080	37.220	37.010	37.115	36.170	1,039
2024-05-15	37.085	37.540	35.990	36.190	35.268	4,204
2024-05-14	37.380	37.380	37.010	37.275	36.326	704
2024-05-13	34.765	36.925	34.765	36.865	35.926	31
2024-05-10	35.125	35.430	34.440	34.440	33.563	1,345
2024-05-09	33.965	34.625	33.555	34.625	33.743	400
2024-05-08	34.915	34.915	34.040	34.155	33.285	2,944
2024-05-07	34.945	34.960	34.500	34.940	34.050	462
2024-05-06	34.435	34.710	34.435	34.525	33.646	92
2024-05-03	33.635	34.145	33.170	33.875	33.012	2,065
2024-05-02	32.350	32.675	31.830	32.545	31.716	2,910
2024-04-30	35.285	35.310	33.295	33.295	32.447	484
2024-04-29	34.445	34.745	34.290	34.745	33.860	947
2024-04-26	33.460	34.230	33.460	34.030	33.163	878
2024-04-25	33.645	33.845	32.810	32.870	32.033	1,331
2024-04-24	33.680	33.950	33.485	33.950	33.086	3,546

← NewerPage 10 of 21 · 1,229 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.