ALCOA CORP. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	27.300	28.180	27.300	28.030	27.221	56
2024-01-25	27.430	27.770	27.030	27.210	26.425	560
2024-01-24	27.550	27.990	27.290	27.730	26.930	3,042
2024-01-23	25.800	27.290	25.790	27.100	26.318	751
2024-01-22	24.960	25.320	24.640	25.320	24.589	36
2024-01-19	24.620	25.200	24.320	24.320	23.618	3,263
2024-01-18	24.430	26.360	24.430	25.090	24.366	2,205
2024-01-17	25.580	25.580	24.990	25.330	24.599	2,461
2024-01-16	27.250	27.280	26.320	26.340	25.580	1,779
2024-01-12	28.280	28.470	27.870	28.020	27.211	620
2024-01-11	28.920	29.040	28.080	28.080	27.270	266
2024-01-10	29.260	29.400	28.760	28.760	27.930	762
2024-01-09	29.120	29.290	28.810	29.030	28.192	423
2024-01-08	29.350	29.410	28.880	29.020	28.182	4,471
2024-01-05	28.520	29.350	28.130	29.120	28.280	1,067
2024-01-04	29.040	29.200	28.360	28.560	27.736	2,761
2024-01-03	30.330	30.390	28.700	29.010	28.173	2,793
2024-01-02	31.380	31.700	30.610	30.720	29.833	1,807
2023-12-29	31.790	31.790	31.130	31.240	30.338	474
2023-12-28	31.000	31.200	31.000	31.010	30.115	1,957
2023-12-27	30.950	31.270	30.830	31.000	30.105	3,465
2023-12-22	29.170	29.170	29.170	29.170	28.328	90
2023-12-21	28.430	28.520	28.430	28.520	27.697	149
2023-12-20	29.410	29.520	29.210	29.520	28.668	863
2023-12-19	28.200	29.300	27.990	29.090	28.250	1,384
2023-12-18	28.900	29.200	28.290	28.490	27.668	21,569
2023-12-15	29.290	29.290	28.850	28.850	28.017	422
2023-12-14	24.640	26.090	24.640	26.090	25.337	40
2023-12-13	22.320	22.410	22.320	22.410	21.763	250
2023-12-12	23.230	23.240	23.230	23.230	22.560	825
2023-12-11	23.170	23.300	23.170	23.230	22.560	184
2023-12-08	23.190	23.660	23.000	23.390	22.715	883
2023-12-07	23.430	23.700	22.620	22.620	21.967	2,996
2023-12-06	23.500	23.820	23.500	23.750	23.065	1,966
2023-12-05	24.700	25.030	23.620	23.660	22.977	3,509
2023-12-04	25.250	25.650	24.840	25.250	24.521	1,598
2023-12-01	24.730	25.380	24.730	25.380	24.648	2,231
2023-11-30	24.410	24.930	24.410	24.650	23.939	570
2023-11-29	23.710	24.200	23.510	24.010	23.317	2,370
2023-11-28	23.850	23.950	23.810	23.810	23.123	460
2023-11-24	24.240	24.310	24.000	24.130	23.434	769
2023-11-22	24.170	24.260	23.900	24.260	23.560	285
2023-11-21	24.020	24.110	23.970	24.110	23.414	177
2023-11-20	24.060	24.320	24.060	24.320	23.618	583
2023-11-17	24.020	24.450	24.020	24.330	23.628	154
2023-11-16	24.780	24.930	24.240	24.270	23.570	1,246
2023-11-15	24.230	24.730	24.190	24.730	24.016	522
2023-11-14	22.780	24.320	22.700	24.320	23.618	1,831
2023-11-13	22.940	23.260	22.940	23.260	22.589	197
2023-11-09	23.920	23.920	23.490	23.490	22.812	267
2023-11-08	23.980	24.090	23.520	23.620	22.938	387
2023-11-07	24.240	24.240	23.820	23.820	23.133	1,472
2023-11-06	24.860	24.880	24.170	24.170	23.472	1,527
2023-11-03	24.280	24.530	24.150	24.410	23.706	2,047
2023-11-02	23.890	24.160	23.800	24.160	23.463	1,683
2023-11-01	24.000	24.000	23.660	23.660	22.977	50
2023-10-31	23.710	24.420	23.710	24.420	23.715	1,676
2023-10-30	22.480	23.430	22.480	23.430	22.754	1,797
2023-10-27	22.550	22.590	22.220	22.300	21.570	400
2023-10-26	22.260	22.550	22.160	22.370	21.638	1,416

← NewerPage 12 of 21 · 1,230 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.