ALCOA CORP. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	39.700	40.030	39.070	39.490	39.410	472
2026-07-23	40.520	40.810	39.670	39.670	39.590	401
2026-07-22	39.110	39.930	39.110	39.790	39.710	1,590
2026-07-21	39.130	39.420	38.550	38.830	38.752	701
2026-07-17	40.370	40.370	40.000	40.000	39.919	10
2026-07-16	42.130	42.130	40.860	41.090	41.007	992
2026-07-15	43.190	43.190	41.650	41.760	41.676	721
2026-07-14	43.540	44.310	42.780	42.780	42.694	737
2026-07-13	42.340	43.650	42.330	43.090	43.003	817
2026-07-10	42.890	42.890	42.430	42.430	42.345	176
2026-07-09	42.970	42.970	41.820	42.630	42.544	966
2026-07-08	42.470	43.260	41.640	41.640	41.556	2,657
2026-07-07	43.720	43.750	42.040	42.280	42.195	1,973
2026-07-06	43.550	44.500	43.110	44.500	44.410	2,038
2026-07-03	43.000	44.000	43.000	43.250	43.163	351
2026-07-02	41.960	44.050	41.890	42.970	42.883	8,294
2026-07-01	43.860	43.980	40.480	42.070	41.985	6,844
2026-06-30	46.860	47.680	46.050	46.470	46.376	1,963
2026-06-29	47.640	48.240	46.150	46.250	46.157	879
2026-06-26	46.110	47.600	45.950	47.400	47.305	1,541
2026-06-25	46.250	46.910	45.330	46.440	46.346	1,047
2026-06-24	48.370	48.370	46.600	46.660	46.566	1,485
2026-06-23	49.500	49.580	48.010	48.010	47.913	2,647
2026-06-22	51.980	52.020	50.300	50.880	50.777	1,787
2026-06-19	51.400	52.840	51.400	52.620	52.514	222
2026-06-18	53.820	53.860	52.040	52.320	52.215	2,308
2026-06-17	55.180	55.200	53.000	54.660	54.550	2,054
2026-06-16	54.500	55.720	53.760	54.400	54.290	4,159
2026-06-15	59.900	59.900	53.120	53.760	53.652	8,047
2026-06-12	59.640	60.040	59.300	59.420	59.300	2,011
2026-06-11	57.560	58.640	57.120	58.280	58.163	1,071
2026-06-10	61.660	62.260	58.920	58.920	58.801	3,261
2026-06-09	64.340	64.480	61.920	61.920	61.795	1,478
2026-06-08	62.180	64.820	62.180	63.840	63.711	1,215
2026-06-05	66.520	66.740	63.540	63.540	63.412	1,408
2026-06-04	69.780	69.780	67.780	69.240	69.100	917
2026-06-03	72.000	72.100	69.460	70.720	70.578	2,749
2026-06-02	67.000	71.000	67.000	71.000	70.857	1,588
2026-06-01	66.760	67.580	65.980	67.580	67.444	1,418
2026-05-29	64.420	65.760	64.360	65.160	65.029	1,364
2026-05-28	62.160	63.760	62.140	63.760	63.632	982
2026-05-27	63.420	63.420	60.660	62.260	62.135	4,186
2026-05-26	62.020	64.300	62.020	63.500	63.372	2,127
2026-05-25	60.700	61.340	60.500	60.520	60.398	287
2026-05-22	58.180	62.480	57.620	62.480	62.354	2,509
2026-05-21	55.060	57.100	54.600	56.780	56.666	1,616
2026-05-20	54.960	56.540	54.960	55.760	55.648	1,838
2026-05-19	53.560	53.720	52.580	53.720	53.612	1,269
2026-05-18	52.660	54.480	52.640	54.480	54.281	735
2026-05-15	56.060	56.060	53.500	53.580	53.385	2,649
2026-05-14	58.420	58.460	56.440	57.240	57.031	1,704
2026-05-13	58.220	59.380	57.860	59.080	58.865	1,874
2026-05-12	56.540	56.540	54.040	54.200	54.002	1,486
2026-05-11	53.320	55.740	53.320	55.740	55.537	2,337
2026-05-08	53.820	54.160	53.440	53.540	53.345	583
2026-05-07	53.940	55.280	53.540	54.520	54.321	1,960
2026-05-06	54.260	54.620	53.060	53.720	53.524	2,250
2026-05-05	53.500	54.760	53.500	54.180	53.983	1,364
2026-05-04	54.460	54.460	52.400	52.580	52.388	2,835
2026-04-30	53.480	54.420	53.280	54.300	54.102	1,440

← NewerPage 2 of 3 · 128 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.