ALCOA CORP. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	49.150	51.240	49.100	51.240	49.091	3,062
2022-08-09	47.375	49.115	47.375	48.655	46.614	185
2022-08-08	48.265	49.120	48.250	48.415	46.384	2,459
2022-08-05	46.955	47.295	46.700	46.700	44.656	1,094
2022-08-04	47.165	48.280	47.165	48.155	46.047	1,795
2022-08-03	48.305	48.305	47.005	47.420	45.344	795
2022-08-02	46.995	46.995	46.505	46.505	44.469	105
2022-08-01	49.990	49.990	47.845	47.845	45.751	1,253
2022-07-29	48.155	49.260	48.155	49.260	47.104	428
2022-07-28	47.440	47.755	46.770	47.030	44.971	2,617
2022-07-27	46.655	46.655	45.900	46.185	44.163	3,032
2022-07-26	45.920	47.240	45.860	45.940	43.929	2,423
2022-07-25	44.895	46.265	44.785	46.265	44.240	3,268
2022-07-22	44.210	46.580	43.955	46.075	44.058	1,544
2022-07-21	46.650	46.665	44.340	44.380	42.437	3,484
2022-07-20	43.765	43.765	43.410	43.565	41.658	237
2022-07-19	42.435	43.575	42.130	43.575	41.668	1,207
2022-07-18	43.415	44.045	43.305	43.305	41.409	7,420
2022-07-15	40.725	42.050	40.565	41.985	40.147	297
2022-07-14	42.605	42.605	40.170	40.200	38.440	856
2022-07-13	41.870	42.435	41.615	42.435	40.577	515
2022-07-12	42.140	42.535	42.140	42.535	40.673	200
2022-07-11	43.975	43.980	43.240	43.240	41.347	554
2022-07-08	44.940	44.940	43.735	44.660	42.705	3,754
2022-07-07	41.660	45.800	41.660	44.845	42.882	15,213
2022-07-06	41.320	41.320	40.200	40.320	38.555	2,360
2022-07-05	42.855	43.315	40.560	40.645	38.866	3,214
2022-07-01	42.765	43.060	42.120	42.420	40.563	1,920
2022-06-30	44.630	44.985	43.215	43.500	41.596	3,621
2022-06-29	46.415	47.895	44.970	45.225	43.245	2,130
2022-06-28	47.600	48.075	46.625	46.625	44.584	4,398
2022-06-27	46.890	47.480	46.890	47.150	45.086	1,563
2022-06-24	44.140	46.320	43.995	46.320	44.292	6,330
2022-06-23	45.895	47.105	43.880	43.880	41.959	4,922
2022-06-22	46.830	46.830	45.370	46.170	44.149	6,088
2022-06-21	47.460	48.435	47.250	47.760	45.669	1,203
2022-06-20	47.070	47.455	46.835	47.455	45.378	89
2022-06-17	47.490	47.900	45.880	46.250	44.225	3,829
2022-06-16	48.420	48.575	46.520	47.990	45.889	3,124
2022-06-15	47.740	49.255	47.350	49.255	47.099	922
2022-06-14	47.725	48.140	47.235	47.720	45.631	2,347
2022-06-13	49.160	49.935	46.500	47.825	45.732	3,079
2022-06-10	53.370	53.370	50.260	50.300	48.098	3,969
2022-06-09	57.870	58.690	54.150	54.150	51.780	1,555
2022-06-08	60.690	60.860	59.410	59.660	57.048	676
2022-06-07	59.210	60.240	58.620	59.810	57.192	515
2022-06-06	57.840	58.770	57.330	58.770	56.197	884
2022-06-03	59.350	59.350	57.540	57.540	55.021	1,563
2022-06-02	58.290	60.160	58.140	59.710	57.096	3,227
2022-06-01	57.500	58.810	55.110	58.140	55.595	3,339
2022-05-31	59.890	62.760	57.770	57.770	55.241	3,216
2022-05-30	60.170	61.080	60.170	60.450	57.804	2,679
2022-05-27	58.600	61.340	58.600	59.610	57.001	2,655
2022-05-26	56.680	58.510	56.660	57.810	55.279	1,241
2022-05-25	57.140	57.140	55.480	56.420	53.950	2,188
2022-05-24	58.300	58.300	56.200	56.200	53.740	570
2022-05-23	57.440	58.910	56.260	58.910	56.331	10,054
2022-05-20	59.730	60.350	57.360	57.580	55.060	1,572
2022-05-19	57.850	59.330	56.880	59.330	56.733	3,401
2022-05-18	60.120	60.370	58.240	58.240	55.691	2,367

← NewerPage 18 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.