ALCOA CORP. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	69.560	69.560	68.000	68.000	64.849	490
2022-02-18	68.060	68.060	67.100	67.660	64.524	1,682
2022-02-17	68.000	68.900	66.620	68.100	64.944	2,508
2022-02-16	65.640	67.200	65.180	67.020	63.914	2,251
2022-02-15	65.420	65.940	62.380	63.940	60.977	4,617
2022-02-14	64.700	66.000	63.360	64.980	61.969	7,029
2022-02-11	62.020	63.120	60.940	62.480	59.585	5,425
2022-02-10	63.300	63.760	62.000	63.760	60.805	2,852
2022-02-09	62.200	62.520	60.400	62.180	59.298	6,682
2022-02-08	56.380	62.900	56.240	61.860	58.993	10,937
2022-02-07	56.340	57.060	55.400	55.940	53.348	1,560
2022-02-04	54.680	56.800	54.060	55.800	53.214	3,347
2022-02-03	51.680	54.640	51.680	54.620	52.089	512
2022-02-02	51.900	52.240	50.920	50.920	48.560	1,137
2022-02-01	50.300	51.620	50.300	51.320	48.942	1,579
2022-01-31	51.600	51.920	49.500	49.740	47.435	1,733
2022-01-28	52.120	52.580	50.520	51.220	48.846	2,534
2022-01-27	54.420	54.900	52.580	53.280	50.811	1,047
2022-01-26	54.880	55.460	54.500	55.020	52.470	2,965
2022-01-25	50.580	53.240	50.580	53.140	50.677	2,237
2022-01-24	49.910	50.400	47.570	50.400	48.064	8,665
2022-01-21	54.480	54.480	50.160	51.760	49.361	4,129
2022-01-20	53.820	55.780	53.080	55.000	52.451	5,500
2022-01-19	53.240	54.440	52.040	52.420	49.991	3,108
2022-01-18	53.920	54.160	52.660	52.680	50.239	2,157
2022-01-17	53.500	55.580	53.500	54.360	51.841	221
2022-01-14	52.360	53.060	52.060	52.800	50.353	933
2022-01-13	53.900	54.780	53.560	54.300	51.784	194
2022-01-12	54.840	56.060	53.380	53.840	51.345	1,842
2022-01-11	53.620	54.080	52.500	54.080	51.574	1,516
2022-01-10	55.000	55.300	53.960	54.160	51.650	1,730
2022-01-07	51.680	54.200	51.440	54.200	51.688	374
2022-01-06	51.960	52.420	50.780	51.840	49.438	1,914
2022-01-05	50.600	53.720	50.320	53.160	50.696	1,059
2022-01-04	53.480	53.820	51.480	51.480	49.094	843
2022-01-03	52.960	54.580	52.580	53.840	51.345	2,447
2021-12-30	52.540	52.540	52.240	52.240	49.819	250
2021-12-29	52.600	52.680	52.020	52.420	49.991	1,144
2021-12-28	52.760	52.880	52.040	52.200	49.781	1,510
2021-12-27	52.540	52.540	50.700	52.260	49.838	1,393
2021-12-23	52.580	53.140	52.040	52.920	50.468	2,030
2021-12-22	50.120	52.240	50.120	52.240	49.819	2,114
2021-12-21	48.190	49.870	48.190	49.870	47.559	1,183
2021-12-20	46.260	46.510	45.570	45.750	43.630	4,345
2021-12-17	46.430	47.140	45.880	47.000	44.822	2,019
2021-12-16	44.790	47.560	44.790	47.320	45.127	8,809
2021-12-15	44.750	44.750	42.870	43.150	41.150	3,067
2021-12-14	44.340	45.170	43.090	44.630	42.562	7,734
2021-12-13	43.390	43.790	42.390	42.390	40.426	4,544
2021-12-10	44.240	44.630	42.410	42.570	40.597	3,573
2021-12-09	42.690	44.100	41.980	44.100	42.056	2,995
2021-12-08	41.520	42.650	41.330	42.640	40.664	1,744
2021-12-07	41.200	42.610	41.030	42.590	40.616	1,568
2021-12-06	38.970	41.020	38.970	40.990	39.090	3,904
2021-12-03	39.810	40.280	38.430	39.390	37.565	4,033
2021-12-02	39.360	39.870	38.500	39.700	37.860	9,454
2021-12-01	41.550	42.380	41.070	41.200	39.291	7,223
2021-11-30	43.070	43.210	41.150	41.200	39.291	3,449
2021-11-29	42.030	43.830	42.030	42.880	40.893	4,135
2021-11-26	43.370	43.440	40.840	40.840	38.947	2,777

← NewerPage 20 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.