ALCOA CORP. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	31.040	31.310	31.040	31.310	30.200	62
2023-07-27	31.290	31.290	31.290	31.290	30.180	206
2023-07-26	31.540	31.680	31.480	31.620	30.499	102
2023-07-25	30.760	32.600	30.760	32.390	31.241	1,323
2023-07-24	29.760	30.360	29.690	30.360	29.283	684
2023-07-21	29.530	30.000	29.530	30.000	28.936	1,334
2023-07-20	31.180	31.210	29.890	30.200	29.129	3,170
2023-07-19	31.140	31.290	31.140	31.290	30.180	100
2023-07-17	30.410	31.320	30.070	31.320	30.209	486
2023-07-14	32.670	32.670	30.730	30.830	29.737	534
2023-07-13	31.930	32.920	31.630	32.870	31.704	1,246
2023-07-12	32.020	32.020	32.020	32.020	30.885	278
2023-07-11	31.320	31.320	30.740	30.850	29.756	930
2023-07-10	30.900	31.070	30.900	31.070	29.968	200
2023-07-06	30.870	30.880	29.310	29.440	28.396	417
2023-07-05	30.990	31.630	30.990	31.630	30.508	331
2023-07-03	31.320	31.720	31.320	31.720	30.595	2
2023-06-30	31.230	31.230	30.610	30.610	29.525	159
2023-06-29	30.710	30.710	30.510	30.510	29.428	9
2023-06-28	31.370	31.380	30.940	30.950	29.852	222
2023-06-27	30.280	31.050	30.280	31.050	29.949	5,363
2023-06-26	29.710	30.600	29.710	30.250	29.177	2,092
2023-06-23	30.140	30.360	30.070	30.110	29.042	280
2023-06-22	30.990	30.990	30.090	30.330	29.254	1,370
2023-06-21	31.260	31.430	30.960	31.430	30.315	2,523
2023-06-20	32.060	32.100	31.160	31.190	30.084	747
2023-06-16	33.220	33.570	32.120	32.120	30.981	678
2023-06-15	33.290	33.290	32.980	32.980	31.810	401
2023-06-14	34.330	34.560	33.830	33.830	32.630	1,006
2023-06-13	32.160	34.300	32.160	34.300	33.084	200
2023-06-12	32.790	33.080	32.460	32.770	31.608	676
2023-06-09	33.510	33.710	32.420	32.420	31.270	1,628
2023-06-08	33.260	33.260	32.770	32.880	31.714	108
2023-06-07	32.600	33.890	32.440	33.890	32.688	814
2023-06-06	31.640	32.500	31.580	32.360	31.212	613
2023-06-05	32.660	33.440	31.270	31.780	30.653	3,039
2023-06-02	30.680	32.940	30.610	32.810	31.646	3,853
2023-06-01	29.810	30.400	29.810	30.400	29.322	2,637
2023-05-31	30.400	30.400	29.450	29.450	28.406	2,792
2023-05-30	31.460	31.460	29.970	30.410	29.332	673
2023-05-29	31.370	31.990	31.370	31.990	30.856	26
2023-05-26	31.780	32.730	31.550	31.550	30.431	3,233
2023-05-25	31.600	32.400	31.070	31.310	30.200	3,079
2023-05-24	32.590	32.700	32.000	32.350	31.203	1,309
2023-05-23	33.240	33.450	33.240	33.450	32.264	761
2023-05-22	33.210	34.040	33.040	34.040	32.833	572
2023-05-19	34.610	34.610	33.500	33.500	32.312	678
2023-05-18	33.960	34.120	33.810	34.020	32.814	1,076
2023-05-17	33.510	33.540	33.510	33.540	32.351	1
2023-05-16	34.430	34.430	33.400	33.660	32.466	221
2023-05-15	32.970	33.650	32.570	33.650	32.457	1,963
2023-05-12	32.630	32.710	32.450	32.450	31.213	557
2023-05-11	33.010	33.600	32.080	32.510	31.271	6,637
2023-05-10	32.060	33.360	32.060	32.870	31.617	1,778
2023-05-09	33.490	33.590	33.150	33.230	31.964	1,611
2023-05-08	34.410	34.410	33.450	33.450	32.175	104
2023-05-05	31.670	32.310	31.250	32.310	31.079	997
2023-05-04	31.470	31.560	31.060	31.260	30.069	986
2023-05-03	32.100	32.360	31.820	32.130	30.906	71
2023-05-02	33.760	33.780	33.760	33.780	32.493	280

← NewerPage 14 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.