ALCOA CORP. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	22.020	22.520	22.020	22.520	21.783	938
2023-10-24	22.010	22.860	22.000	22.520	21.783	1,374
2023-10-23	22.270	22.510	21.980	22.510	21.773	2,229
2023-10-20	22.570	22.840	22.270	22.760	22.015	2,236
2023-10-19	23.850	24.010	23.850	24.010	23.224	2
2023-10-18	26.110	26.450	25.440	25.440	24.607	1,767
2023-10-17	25.220	26.700	25.170	26.680	25.807	2,177
2023-10-16	25.350	25.810	25.200	25.660	24.820	1,493
2023-10-13	25.560	26.090	25.300	25.430	24.598	3,241
2023-10-11	26.690	26.690	26.120	26.120	25.265	157
2023-10-10	25.930	26.800	25.890	26.730	25.855	1,803
2023-10-09	25.680	25.990	25.630	25.630	24.791	1,063
2023-10-06	25.130	25.330	25.000	25.100	24.278	836
2023-10-05	25.600	25.600	25.300	25.300	24.472	12
2023-10-04	25.980	26.390	25.410	25.410	24.578	1,687
2023-10-03	27.200	27.410	26.580	26.580	25.710	800
2023-10-02	27.640	27.640	27.080	27.310	26.416	1,433
2023-09-29	27.220	27.940	27.180	27.940	27.025	1,623
2023-09-28	24.900	26.250	24.900	26.190	25.333	2,046
2023-09-27	24.510	25.340	24.510	25.250	24.423	1,322
2023-09-26	24.970	24.980	24.590	24.590	23.785	1,554
2023-09-25	26.490	26.750	25.170	25.350	24.520	1,236
2023-09-22	26.550	26.830	26.430	26.560	25.691	1,743
2023-09-21	27.440	27.440	26.490	26.490	25.623	1,352
2023-09-20	26.830	27.250	26.540	27.250	26.358	614
2023-09-19	26.820	26.820	26.450	26.450	25.584	3
2023-09-18	27.550	27.590	27.100	27.100	26.213	112
2023-09-15	28.290	28.290	27.330	27.330	26.435	201
2023-09-14	26.950	27.850	26.790	27.720	26.813	1,917
2023-09-13	26.230	26.530	26.170	26.530	25.662	1,829
2023-09-12	26.650	26.840	26.420	26.420	25.555	932
2023-09-11	26.560	27.070	26.540	26.540	25.671	293
2023-09-08	25.970	26.550	25.970	26.250	25.391	4,079
2023-09-06	28.150	28.480	27.910	28.090	27.170	986
2023-09-05	28.470	28.740	28.470	28.550	27.615	1,045
2023-09-01	27.930	28.750	27.930	28.750	27.809	225
2023-08-31	26.900	28.070	26.900	28.070	27.151	377
2023-08-30	27.000	27.340	26.670	26.840	25.961	941
2023-08-29	26.650	27.000	26.650	27.000	26.116	251
2023-08-28	26.210	26.370	26.210	26.370	25.507	10
2023-08-25	25.920	26.100	25.890	26.100	25.246	300
2023-08-24	26.530	26.610	26.510	26.510	25.642	84
2023-08-23	26.900	26.900	26.480	26.520	25.652	113
2023-08-22	26.460	26.640	26.170	26.240	25.381	611
2023-08-21	26.540	26.800	25.980	25.980	25.130	425
2023-08-18	27.170	27.170	26.000	26.320	25.458	3,173
2023-08-17	27.440	27.490	27.290	27.490	26.590	1,066
2023-08-16	28.000	28.000	27.690	27.690	26.784	321
2023-08-15	28.750	28.750	28.200	28.210	27.287	644
2023-08-14	29.250	29.250	28.460	28.460	27.528	437
2023-08-11	29.370	29.370	29.250	29.250	28.293	2
2023-08-10	30.620	30.790	30.020	30.040	29.057	504
2023-08-09	30.670	30.690	30.600	30.600	29.598	198
2023-08-08	30.880	30.880	29.940	30.050	29.066	809
2023-08-07	30.610	30.920	30.270	30.490	29.492	1,129
2023-08-04	31.410	31.550	31.310	31.550	30.431	635
2023-08-03	30.730	31.370	30.730	31.370	30.258	428
2023-08-02	32.200	32.200	30.890	30.890	29.795	2,571
2023-08-01	32.710	32.900	32.090	32.270	31.126	1,064
2023-07-31	31.740	32.590	31.740	32.470	31.319	712

← NewerPage 13 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.