ALCOA CORP. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	54.340	54.460	53.120	53.300	53.106	1,143
2026-04-28	57.720	57.840	54.560	54.560	54.361	1,439
2026-04-27	56.120	56.900	56.060	56.260	56.055	1,828
2026-04-24	56.600	56.600	55.340	56.400	56.194	3,085
2026-04-23	58.000	58.180	56.540	57.160	56.952	2,157
2026-04-22	58.300	58.840	57.340	57.980	57.769	3,255
2026-04-21	56.720	57.000	56.280	56.280	56.075	851
2026-04-20	56.240	56.680	55.680	56.680	56.473	3,369
2026-04-17	58.220	58.860	53.240	55.140	54.939	6,118
2026-04-16	60.560	61.160	59.920	60.380	60.160	1,804
2026-04-15	60.960	61.120	59.680	59.780	59.562	1,236
2026-04-14	62.520	62.580	60.600	60.800	60.578	3,032
2026-04-13	62.120	62.980	62.120	62.760	62.531	1,580
2026-04-10	62.680	63.780	62.400	62.640	62.412	1,004
2026-04-09	61.800	63.840	61.800	63.520	63.289	2,421
2026-04-08	64.320	64.320	58.660	60.400	60.180	14,239
2026-04-07	61.280	63.120	61.280	62.880	62.651	5,556
2026-04-02	60.940	61.890	59.960	61.360	61.136	16,971
2026-04-01	58.270	60.830	58.090	60.830	60.608	3,348
2026-03-31	55.910	58.060	55.910	57.310	57.101	5,163
2026-03-30	55.030	57.410	54.600	57.410	57.201	5,232
2026-03-27	50.160	51.200	49.370	50.850	50.665	586
2026-03-26	50.300	51.290	49.640	50.320	50.137	2,198
2026-03-25	50.100	50.660	50.000	50.660	50.475	1,416
2026-03-24	48.150	49.330	47.870	49.330	49.150	2,242
2026-03-23	47.065	49.765	46.795	48.645	48.468	7,898
2026-03-20	50.080	51.070	49.410	49.550	49.369	4,019
2026-03-19	54.590	54.590	48.445	50.520	50.336	11,756
2026-03-18	57.010	57.010	55.670	56.650	56.444	2,925
2026-03-17	57.820	58.840	56.790	57.870	57.659	1,305
2026-03-16	55.860	58.550	55.850	57.510	57.300	2,870
2026-03-13	58.120	59.120	55.570	55.780	55.577	2,415
2026-03-12	57.320	58.360	56.220	57.470	57.261	3,735
2026-03-11	53.530	56.190	53.120	55.690	55.487	4,229
2026-03-10	53.130	53.360	52.470	52.850	52.657	666
2026-03-09	51.220	51.370	49.730	51.130	50.855	3,092
2026-03-06	52.350	52.600	49.620	51.110	50.835	4,712
2026-03-05	54.130	54.320	51.620	51.620	51.342	1,155
2026-03-04	54.710	58.440	54.350	54.350	54.058	1,582
2026-03-03	57.000	57.000	51.470	53.710	53.421	3,487
2026-03-02	54.140	55.450	53.540	55.050	54.754	3,841
2026-02-27	53.570	53.970	52.680	52.680	52.397	858
2026-02-26	55.000	55.530	52.110	54.140	53.849	2,636
2026-02-25	53.520	55.190	52.530	55.190	54.893	3,942
2026-02-24	50.490	52.390	50.270	51.600	51.323	3,324
2026-02-23	51.380	51.390	49.410	49.825	49.557	2,228
2026-02-20	51.160	51.850	50.980	50.990	50.716	1,255
2026-02-19	50.990	51.010	49.105	49.540	49.274	2,107
2026-02-18	49.000	51.530	48.825	51.530	51.253	3,708
2026-02-17	49.995	50.670	46.600	48.050	47.792	2,446
2026-02-16	51.350	53.000	51.000	53.000	52.715	632
2026-02-13	50.640	50.860	47.685	50.350	50.079	5,462
2026-02-12	53.430	53.760	49.920	50.400	50.129	879
2026-02-11	52.540	53.920	52.300	52.830	52.546	2,817
2026-02-10	51.740	52.440	51.190	52.390	52.108	2,553
2026-02-09	50.390	52.070	49.505	52.020	51.740	1,973
2026-02-06	47.550	50.440	47.550	50.440	50.169	3,337
2026-02-05	48.910	49.120	47.405	48.070	47.812	1,633
2026-02-04	52.440	52.590	49.955	49.955	49.686	2,423
2026-02-03	49.945	51.890	49.940	51.570	51.293	1,877

← NewerPage 3 of 21 · 1,229 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.