ALCOA CORP. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	46.500	46.810	45.680	46.810	44.948	2,494
2023-01-30	48.000	48.335	47.160	47.160	45.284	1,101
2023-01-27	47.135	48.165	47.135	48.165	46.249	1,500
2023-01-26	48.420	48.555	46.660	46.660	44.804	2,771
2023-01-25	48.425	48.930	47.675	47.675	45.779	1,432
2023-01-24	47.495	49.475	47.145	49.475	47.507	2,453
2023-01-23	46.965	47.850	46.510	46.740	44.881	2,647
2023-01-20	46.120	46.905	45.385	46.905	45.039	1,501
2023-01-19	47.355	48.490	45.980	47.500	45.611	4,724
2023-01-18	50.850	52.200	50.110	51.530	49.480	1,960
2023-01-17	50.380	50.870	49.285	50.300	48.299	3,056
2023-01-16	49.995	50.000	49.500	49.500	47.531	461
2023-01-13	48.800	50.000	48.800	49.285	47.325	714
2023-01-12	48.840	49.000	47.360	47.520	45.630	49
2023-01-11	49.335	49.805	48.960	49.615	47.642	4,743
2023-01-10	47.415	47.415	46.645	47.290	45.409	203
2023-01-09	44.485	46.810	44.200	46.810	44.948	1,061
2023-01-06	43.000	44.480	42.955	44.480	42.711	518
2023-01-05	43.375	43.375	42.640	43.010	41.299	102
2023-01-04	42.760	43.140	42.200	43.140	41.424	1,555
2023-01-03	43.460	43.985	42.805	42.805	41.103	1,416
2023-01-02	42.720	43.150	42.700	43.150	41.434	1,356
2022-12-30	43.580	43.760	43.005	43.315	41.592	821
2022-12-29	41.010	43.580	40.705	43.580	41.847	703
2022-12-28	41.480	41.480	41.175	41.175	39.537	41
2022-12-27	42.030	42.600	41.420	42.300	40.618	3,237
2022-12-22	41.945	41.945	40.470	40.470	38.860	30
2022-12-21	41.760	42.930	41.760	42.705	41.006	875
2022-12-20	40.190	41.105	39.900	40.785	39.163	122
2022-12-19	39.845	40.400	39.845	40.070	38.476	1,450
2022-12-16	41.185	41.185	40.180	40.940	39.312	410
2022-12-14	43.485	43.485	42.845	42.930	41.223	1,033
2022-12-13	43.505	44.000	43.170	44.000	42.250	568
2022-12-12	43.140	43.140	41.750	42.045	40.373	1,929
2022-12-09	43.785	44.165	43.130	43.315	41.592	3,593
2022-12-08	44.865	45.525	44.865	45.070	43.277	709
2022-12-07	46.365	46.365	44.900	45.385	43.580	2,639
2022-12-06	45.045	46.125	44.555	46.125	44.290	1,862
2022-12-05	46.990	48.240	45.720	45.720	43.902	4,936
2022-12-02	47.060	47.060	46.300	46.625	44.771	1,010
2022-12-01	47.560	48.210	47.560	47.580	45.688	418
2022-11-30	45.815	47.105	45.815	47.105	45.231	715
2022-11-29	45.090	46.555	45.090	46.215	44.377	89
2022-11-28	45.235	45.235	44.550	44.750	42.970	168
2022-11-25	47.570	47.570	46.035	46.035	44.204	6
2022-11-24	47.195	47.195	47.195	47.195	45.318	3
2022-11-23	46.760	46.760	46.645	46.645	44.790	200
2022-11-22	44.720	47.010	44.720	46.750	44.891	232
2022-11-21	45.265	46.800	43.775	44.505	42.735	10,892
2022-11-18	45.140	46.910	45.140	45.850	44.026	8,721
2022-11-17	46.310	46.720	44.830	44.830	43.047	13,703
2022-11-16	47.180	47.180	44.880	46.655	44.799	233
2022-11-15	46.265	47.525	46.265	47.225	45.347	2,821
2022-11-14	46.360	46.660	45.120	46.500	44.651	5,310
2022-11-11	43.800	48.910	43.450	46.800	44.939	10,184
2022-11-10	41.165	44.450	40.725	43.900	42.154	2,973
2022-11-09	42.500	43.345	41.485	41.485	39.835	4,011
2022-11-08	40.930	42.860	40.930	42.695	40.997	6,740
2022-11-07	41.415	42.730	41.415	41.860	40.195	1,789
2022-11-04	39.885	42.400	39.875	42.035	40.363	2,520

← NewerPage 16 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.