ALCOA CORP. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	32.610	33.360	32.610	33.360	32.089	706
2023-04-27	31.470	32.530	31.470	32.530	31.290	374
2023-04-26	32.700	32.740	31.810	32.330	31.098	1,670
2023-04-25	34.150	34.150	32.970	32.970	31.714	1,076
2023-04-24	34.480	35.000	34.360	34.360	33.051	885
2023-04-21	36.660	36.800	34.470	34.470	33.156	1,643
2023-04-20	36.950	37.290	36.170	36.990	35.580	3,298
2023-04-19	38.410	38.410	37.780	37.870	36.427	1,635
2023-04-18	37.640	38.000	37.400	37.810	36.369	1,660
2023-04-17	37.010	37.080	36.880	37.080	35.667	96
2023-04-14	36.970	37.700	36.660	36.770	35.369	1,395
2023-04-13	36.520	36.700	36.520	36.700	35.302	80
2023-04-12	37.200	37.200	35.860	36.030	34.657	580
2023-04-11	36.660	37.300	36.660	37.300	35.879	173
2023-04-06	36.310	36.310	35.000	35.190	33.849	699
2023-04-05	36.870	37.120	35.810	35.810	34.445	1,460
2023-04-04	38.830	38.830	36.120	36.130	34.753	235
2023-04-03	39.350	39.350	38.000	38.050	36.600	704
2023-03-31	38.015	39.290	37.940	39.290	37.793	3,689
2023-03-30	38.015	39.000	38.015	38.355	36.893	24
2023-03-29	37.790	37.815	37.625	37.815	36.374	2,069
2023-03-28	37.060	37.435	37.010	37.435	36.008	1,509
2023-03-27	36.785	36.930	36.785	36.930	35.523	113
2023-03-24	37.010	37.160	36.500	36.910	35.503	1,875
2023-03-23	36.990	37.755	36.990	37.755	36.316	516
2023-03-22	38.815	38.880	37.985	37.985	36.538	1,368
2023-03-21	37.900	39.000	37.700	38.790	37.312	1,600
2023-03-20	37.340	37.340	37.200	37.200	35.782	351
2023-03-17	38.790	38.885	36.650	36.680	35.282	1,423
2023-03-16	37.880	38.205	37.000	37.950	36.504	6,172
2023-03-15	41.860	41.860	37.170	37.400	35.975	7,804
2023-03-14	41.650	42.790	41.650	42.195	40.587	505
2023-03-13	43.000	43.000	39.700	42.160	40.553	5,741
2023-03-10	45.000	45.455	44.725	44.725	43.021	6,214
2023-03-09	48.225	48.225	46.370	46.370	44.603	2,350
2023-03-07	50.060	50.060	48.460	48.460	46.613	885
2023-03-06	51.630	51.660	50.510	50.820	48.883	580
2023-03-03	50.000	51.460	50.000	51.330	49.288	2,826
2023-03-02	47.000	49.285	47.000	48.540	46.609	3,176
2023-03-01	47.480	48.600	47.130	48.600	46.667	3,056
2023-02-28	44.930	46.260	44.850	46.260	44.420	634
2023-02-27	44.415	44.715	44.415	44.715	42.937	48
2023-02-24	45.250	45.250	43.540	43.750	42.010	1,354
2023-02-23	46.560	46.560	44.510	44.510	42.740	346
2023-02-22	45.900	47.210	45.580	47.210	45.332	7,258
2023-02-21	44.080	45.875	44.080	45.750	43.930	6,332
2023-02-20	43.395	44.000	43.395	43.840	42.096	140
2023-02-17	45.000	45.445	44.990	45.445	43.637	1,844
2023-02-16	45.880	46.815	45.375	45.950	44.122	204
2023-02-15	44.610	45.145	44.260	45.040	43.249	1,728
2023-02-14	44.840	44.840	44.350	44.350	42.586	40
2023-02-13	45.655	45.705	44.300	44.840	43.057	463
2023-02-10	46.465	46.510	46.120	46.235	44.396	808
2023-02-09	47.825	47.825	47.090	47.090	45.217	100
2023-02-08	48.400	48.400	47.530	47.530	45.640	10
2023-02-07	48.820	49.095	48.000	48.255	46.336	3,404
2023-02-06	48.610	51.100	47.420	48.420	46.494	3,930
2023-02-03	49.295	49.565	48.955	49.420	47.454	2,836
2023-02-02	49.445	49.635	48.695	49.085	47.133	1,823
2023-02-01	47.755	47.900	47.645	47.825	45.923	174

← NewerPage 15 of 21 · 1,226 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.