ALCOA CORP. O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 33.680 | 33.950 | 33.485 | 33.950 | 33.086 | 3,546 |
| 2024-04-23 | 33.870 | 33.870 | 33.065 | 33.290 | 32.442 | 1,909 |
| 2024-04-22 | 33.600 | 34.040 | 33.370 | 33.370 | 32.520 | 2,205 |
| 2024-04-19 | 33.570 | 34.160 | 33.095 | 34.005 | 33.139 | 642 |
| 2024-04-18 | 34.200 | 34.780 | 32.200 | 33.590 | 32.735 | 3,013 |
| 2024-04-17 | 34.050 | 35.190 | 34.050 | 34.335 | 33.461 | 3,853 |
| 2024-04-16 | 34.380 | 34.380 | 33.140 | 33.710 | 32.852 | 1,691 |
| 2024-04-15 | 34.320 | 35.005 | 33.900 | 34.710 | 33.826 | 4,802 |
| 2024-04-12 | 33.985 | 35.365 | 33.985 | 35.365 | 34.464 | 4,814 |
| 2024-04-11 | 33.640 | 33.770 | 33.410 | 33.410 | 32.559 | 275 |
| 2024-04-10 | 34.025 | 34.040 | 33.185 | 33.730 | 32.871 | 565 |
| 2024-04-09 | 33.790 | 33.790 | 33.590 | 33.590 | 32.735 | 250 |
| 2024-04-08 | 33.435 | 34.145 | 33.435 | 33.960 | 33.095 | 2,273 |
| 2024-04-05 | 33.390 | 33.515 | 33.190 | 33.310 | 32.462 | 1,117 |
| 2024-04-04 | 34.945 | 34.945 | 34.050 | 34.290 | 33.417 | 1,292 |
| 2024-04-03 | 33.030 | 34.420 | 32.710 | 34.420 | 33.544 | 3,673 |
| 2024-04-02 | 31.070 | 32.750 | 30.820 | 32.750 | 31.916 | 7,396 |
| 2024-03-28 | 31.140 | 31.410 | 30.750 | 31.080 | 30.289 | 201 |
| 2024-03-27 | 28.980 | 30.240 | 28.980 | 30.240 | 29.470 | 3,701 |
| 2024-03-26 | 29.300 | 29.640 | 29.110 | 29.340 | 28.593 | 136 |
| 2024-03-22 | 29.040 | 29.040 | 28.780 | 28.920 | 28.184 | 410 |
| 2024-03-21 | 29.050 | 29.300 | 28.870 | 28.890 | 28.154 | 532 |
| 2024-03-20 | 26.990 | 28.120 | 26.720 | 28.090 | 27.375 | 4,074 |
| 2024-03-19 | 28.520 | 28.530 | 26.810 | 26.940 | 26.254 | 5,928 |
| 2024-03-18 | 28.150 | 28.880 | 27.990 | 28.880 | 28.145 | 2,996 |
| 2024-03-15 | 27.770 | 27.900 | 27.590 | 27.830 | 27.121 | 4,752 |
| 2024-03-14 | 28.010 | 28.110 | 27.470 | 27.570 | 26.868 | 652 |
| 2024-03-13 | 27.890 | 27.940 | 27.890 | 27.940 | 27.229 | 13 |
| 2024-03-12 | 28.140 | 28.340 | 26.950 | 26.950 | 26.264 | 2,852 |
| 2024-03-11 | 27.360 | 28.030 | 26.820 | 28.030 | 27.316 | 39 |
| 2024-03-08 | 27.590 | 27.710 | 27.050 | 27.050 | 26.361 | 496 |
| 2024-03-07 | 25.750 | 27.240 | 25.690 | 27.030 | 26.342 | 3,311 |
| 2024-03-06 | 24.630 | 25.530 | 24.630 | 25.530 | 24.880 | 70 |
| 2024-03-05 | 24.530 | 24.610 | 24.530 | 24.610 | 23.983 | 1 |
| 2024-03-04 | 25.440 | 25.470 | 24.940 | 24.940 | 24.305 | 1,434 |
| 2024-03-01 | 25.240 | 25.510 | 25.010 | 25.510 | 24.774 | 1,197 |
| 2024-02-29 | 24.280 | 25.000 | 24.240 | 24.700 | 23.987 | 162 |
| 2024-02-28 | 24.280 | 24.280 | 24.250 | 24.250 | 23.550 | 1 |
| 2024-02-27 | 23.050 | 24.200 | 23.050 | 24.200 | 23.502 | 1,605 |
| 2024-02-26 | 24.290 | 24.360 | 23.100 | 23.230 | 22.560 | 5,037 |
| 2024-02-23 | 25.650 | 25.650 | 24.650 | 24.740 | 24.026 | 366 |
| 2024-02-22 | 25.840 | 26.340 | 25.330 | 25.480 | 24.745 | 1,169 |
| 2024-02-21 | 24.990 | 25.610 | 24.890 | 25.480 | 24.745 | 3,807 |
| 2024-02-20 | 25.230 | 25.230 | 24.350 | 24.400 | 23.696 | 2,277 |
| 2024-02-19 | 25.600 | 25.600 | 25.090 | 25.290 | 24.560 | 80 |
| 2024-02-16 | 25.380 | 25.800 | 25.300 | 25.730 | 24.987 | 3,556 |
| 2024-02-15 | 25.270 | 25.270 | 25.140 | 25.140 | 24.414 | 9 |
| 2024-02-14 | 24.500 | 24.550 | 24.460 | 24.540 | 23.832 | 24 |
| 2024-02-13 | 25.770 | 25.770 | 24.550 | 24.560 | 23.851 | 1,050 |
| 2024-02-12 | 24.960 | 25.740 | 24.900 | 25.740 | 24.997 | 411 |
| 2024-02-09 | 25.820 | 25.960 | 24.880 | 24.880 | 24.162 | 1,051 |
| 2024-02-08 | 25.450 | 25.870 | 25.280 | 25.810 | 25.065 | 3,160 |
| 2024-02-07 | 25.590 | 25.740 | 25.160 | 25.160 | 24.434 | 3,445 |
| 2024-02-06 | 25.080 | 25.530 | 24.780 | 25.450 | 24.715 | 2,726 |
| 2024-02-05 | 27.250 | 27.320 | 25.370 | 25.370 | 24.638 | 472 |
| 2024-02-02 | 27.520 | 27.520 | 26.900 | 26.960 | 26.182 | 8 |
| 2024-02-01 | 27.580 | 27.580 | 26.980 | 26.980 | 26.201 | 178 |
| 2024-01-31 | 28.110 | 28.460 | 28.110 | 28.130 | 27.318 | 256 |
| 2024-01-30 | 28.440 | 28.460 | 27.820 | 28.210 | 27.396 | 670 |
| 2024-01-29 | 28.520 | 28.520 | 28.010 | 28.080 | 27.270 | 895 |
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.