ALCOA CORP. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	60.120	60.370	58.240	58.240	55.691	2,367
2022-05-17	59.040	60.850	58.930	59.540	56.934	1,848
2022-05-16	56.010	58.320	56.010	56.860	54.371	3,204
2022-05-13	52.850	56.840	52.850	56.580	54.018	4,779
2022-05-12	53.600	53.960	51.980	53.430	51.011	2,606
2022-05-11	53.690	55.780	53.070	55.780	53.254	1,232
2022-05-10	52.000	53.370	51.490	51.490	49.159	3,405
2022-05-09	56.620	56.770	51.140	51.140	48.825	11,275
2022-05-06	59.930	60.130	56.750	58.300	55.660	2,176
2022-05-05	63.290	64.190	59.630	59.930	57.217	1,509
2022-05-04	61.380	63.000	60.940	60.940	58.181	410
2022-05-03	62.520	63.730	61.500	63.490	60.615	1,881
2022-05-02	64.650	64.720	61.970	62.890	60.043	3,148
2022-04-29	66.180	68.680	65.700	66.540	63.527	2,651
2022-04-28	67.960	68.030	64.010	64.710	61.780	4,394
2022-04-27	63.720	66.560	63.720	65.320	62.363	3,986
2022-04-26	62.510	64.200	61.000	63.610	60.730	5,778
2022-04-25	63.090	63.090	59.080	59.160	56.481	13,952
2022-04-22	67.310	67.310	63.080	63.080	60.224	5,576
2022-04-21	76.310	76.640	69.120	70.880	67.671	7,674
2022-04-20	81.170	83.820	76.140	79.170	75.585	14,233
2022-04-19	84.510	84.510	79.860	79.910	76.292	3,431
2022-04-14	80.100	83.070	79.950	82.400	78.669	2,129
2022-04-13	78.030	78.970	77.580	78.040	74.507	1,347
2022-04-12	75.270	79.050	75.270	79.050	75.471	3,037
2022-04-11	77.010	77.010	74.480	75.780	72.349	3,684
2022-04-08	79.130	79.790	77.660	78.020	74.487	2,826
2022-04-07	79.970	80.480	77.170	77.420	73.915	3,776
2022-04-06	79.990	82.250	79.600	81.640	77.944	3,423
2022-04-05	82.460	85.130	79.490	79.730	76.120	6,232
2022-04-04	81.710	82.750	81.430	82.750	79.003	351
2022-04-01	81.970	84.360	81.790	81.790	78.087	856
2022-03-31	81.940	83.280	81.780	83.020	79.261	2,201
2022-03-30	79.900	83.940	79.900	82.680	78.937	9,576
2022-03-29	84.160	84.240	75.780	80.060	76.435	8,437
2022-03-28	84.040	84.040	81.280	83.240	79.471	4,109
2022-03-25	86.560	88.660	83.160	83.160	79.395	4,428
2022-03-24	85.200	85.500	83.340	83.700	79.910	5,442
2022-03-23	81.580	86.620	81.560	86.620	82.698	3,165
2022-03-22	82.620	83.220	80.600	81.040	77.371	3,773
2022-03-21	74.940	83.180	74.940	82.300	78.574	11,672
2022-03-18	74.280	74.300	72.180	72.320	69.046	5,398
2022-03-17	69.280	72.020	68.940	72.020	68.759	4,242
2022-03-16	68.260	69.320	66.600	67.400	64.348	3,397
2022-03-15	65.740	67.480	63.680	67.320	64.272	9,215
2022-03-14	72.700	73.000	66.320	66.880	63.852	7,980
2022-03-11	76.040	76.520	73.360	73.360	70.038	3,058
2022-03-10	71.760	76.400	71.200	72.520	69.237	5,569
2022-03-09	76.020	76.800	70.000	71.600	68.358	5,826
2022-03-08	79.380	79.980	72.000	76.460	72.998	10,007
2022-03-07	83.500	86.980	81.660	82.800	79.051	18,309
2022-03-04	74.700	80.020	73.920	79.680	75.987	7,222
2022-03-03	75.180	75.960	71.960	72.580	69.216	7,343
2022-03-02	72.980	74.340	71.940	73.000	69.617	5,160
2022-03-01	68.360	75.500	67.480	72.880	69.503	7,625
2022-02-28	69.820	70.940	68.760	70.420	67.157	8,946
2022-02-25	66.300	66.820	63.600	66.820	63.723	5,307
2022-02-24	62.000	69.220	62.000	66.200	63.132	20,809
2022-02-23	66.640	66.640	64.740	64.900	61.892	5,855
2022-02-22	67.740	71.700	66.500	68.300	65.135	16,050

← NewerPage 19 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.