ALCOA CORP. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	39.885	42.400	39.875	42.035	40.363	2,520
2022-11-03	39.065	39.630	37.900	38.730	37.190	3,520
2022-11-02	41.025	42.235	40.220	40.220	38.620	3,957
2022-11-01	40.020	41.765	40.020	41.525	39.873	5,798
2022-10-31	39.440	39.765	39.080	39.570	37.996	9,233
2022-10-28	40.800	40.800	39.075	39.270	37.623	678
2022-10-27	42.190	42.405	42.055	42.350	40.573	4,037
2022-10-26	41.985	42.660	41.900	42.530	40.746	552
2022-10-25	39.680	39.920	39.310	39.920	38.245	8,347
2022-10-24	41.220	41.440	39.920	40.100	38.418	1,899
2022-10-21	39.430	39.860	39.430	39.860	38.188	595
2022-10-20	34.430	41.770	33.975	41.545	39.802	5,967
2022-10-19	39.885	40.765	39.435	39.435	37.781	2,449
2022-10-18	40.650	40.915	39.500	39.550	37.891	1,000
2022-10-17	39.480	40.955	39.390	40.495	38.796	3,330
2022-10-14	41.830	42.755	39.910	39.910	38.236	1,435
2022-10-13	41.305	42.000	40.315	41.265	39.534	3,599
2022-10-12	39.320	40.240	38.720	40.240	38.552	935
2022-10-11	39.205	39.795	38.730	39.795	38.126	5,247
2022-10-10	40.270	41.305	39.735	40.400	38.705	4,569
2022-10-07	40.055	40.055	39.440	39.440	37.786	209
2022-10-06	40.000	40.600	39.650	40.260	38.571	284
2022-10-05	39.665	40.120	38.845	39.485	37.829	3,832
2022-10-04	39.200	40.005	38.720	40.005	38.327	4,368
2022-10-03	34.605	35.175	34.250	35.175	33.699	2,381
2022-09-30	35.930	35.930	35.000	35.790	34.289	202
2022-09-29	35.070	39.130	34.845	38.795	37.168	14,827
2022-09-28	35.110	36.340	35.005	36.045	34.533	3,663
2022-09-27	36.700	36.775	36.455	36.455	34.926	1,294
2022-09-26	36.280	37.040	35.805	36.270	34.749	1,824
2022-09-23	37.785	38.190	36.410	36.430	34.902	5,982
2022-09-22	40.480	40.795	38.565	38.920	37.287	13,746
2022-09-21	44.270	44.310	42.500	42.500	40.717	1,082
2022-09-20	44.495	44.680	43.105	43.105	41.297	267
2022-09-19	42.030	42.485	41.400	41.450	39.711	4,825
2022-09-16	43.665	44.220	42.425	42.425	40.645	4,083
2022-09-15	45.610	45.610	44.215	44.215	42.360	1,064
2022-09-14	50.510	50.550	45.155	45.750	43.831	7,100
2022-09-13	51.940	52.480	50.910	51.530	49.368	4,610
2022-09-12	52.430	53.000	51.430	51.430	49.273	1,125
2022-09-09	49.100	51.540	49.100	51.040	48.899	2,681
2022-09-08	47.615	48.715	47.615	48.715	46.671	270
2022-09-07	47.725	48.725	47.110	47.110	45.134	2,665
2022-09-06	50.180	50.690	48.870	48.890	46.839	2,099
2022-09-02	48.780	50.020	48.780	50.020	47.922	225
2022-09-01	49.080	49.360	46.670	47.530	45.536	3,740
2022-08-31	50.690	50.690	49.210	49.450	47.376	1,829
2022-08-30	55.330	55.770	54.320	54.320	52.041	2,417
2022-08-29	55.780	56.430	54.250	56.120	53.766	3,957
2022-08-26	56.500	57.560	55.770	55.770	53.431	1,652
2022-08-25	55.020	55.700	55.020	55.480	53.153	1,746
2022-08-24	53.160	53.640	52.720	53.640	51.390	4,092
2022-08-23	51.230	52.440	50.900	52.440	50.240	3,150
2022-08-22	50.800	50.800	48.695	50.630	48.506	4,444
2022-08-19	52.760	52.990	51.500	51.500	49.340	1,088
2022-08-18	51.000	53.070	51.000	53.070	50.844	864
2022-08-17	52.290	52.480	50.850	50.850	48.717	5,891
2022-08-16	51.200	52.810	51.120	52.310	50.116	6,864
2022-08-15	51.560	51.560	49.490	50.550	48.430	4,056
2022-08-12	52.330	52.330	50.700	51.680	49.512	8,122

← NewerPage 17 of 21 · 1,231 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.