ALCOA CORP. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	46.010	48.595	45.730	48.525	48.264	5,838
2026-01-30	48.840	49.890	47.275	48.375	48.115	4,517
2026-01-29	51.760	53.050	49.805	50.580	50.308	2,380
2026-01-28	51.690	51.690	49.325	49.325	49.060	1,108
2026-01-27	49.175	50.410	47.920	49.895	49.627	7,932
2026-01-26	52.800	53.830	50.240	50.340	50.069	2,092
2026-01-23	54.350	54.360	51.070	52.310	52.029	1,404
2026-01-22	54.450	55.170	54.190	54.590	54.296	255
2026-01-21	53.510	54.610	53.320	54.560	54.267	1,641
2026-01-20	51.280	52.710	50.290	52.440	52.158	3,071
2026-01-19	51.070	52.330	50.390	51.360	51.084	2,659
2026-01-16	55.010	55.010	53.040	53.100	52.814	2,390
2026-01-15	55.350	55.660	54.950	55.660	55.361	3,225
2026-01-14	56.480	57.260	56.000	56.000	55.699	1,029
2026-01-13	56.360	56.720	54.700	56.690	56.385	4,721
2026-01-12	54.750	56.050	54.650	55.850	55.550	1,202
2026-01-09	52.200	54.080	52.200	54.080	53.789	1,211
2026-01-08	51.690	52.060	50.920	52.060	51.780	807
2026-01-07	53.880	53.880	52.450	53.450	53.163	4,564
2026-01-06	52.860	54.800	52.400	54.800	54.505	3,045
2026-01-05	48.715	51.210	48.580	50.980	50.706	1,663
2026-01-02	46.065	47.515	46.045	47.270	47.016	1,036
2025-12-30	46.000	46.390	45.735	46.260	46.011	771
2025-12-29	46.715	46.715	44.905	45.625	45.380	916
2025-12-23	45.990	46.180	45.450	45.550	45.305	2,753
2025-12-22	43.995	45.235	43.995	45.055	44.813	1,982
2025-12-19	41.435	43.305	41.435	43.305	43.072	2,676
2025-12-18	40.000	41.395	39.740	41.395	41.172	2,533
2025-12-17	40.000	40.340	39.720	39.720	39.506	229
2025-12-16	38.750	39.575	38.320	39.150	38.939	1,308
2025-12-15	39.635	39.715	38.900	38.900	38.691	662
2025-12-12	40.020	40.855	39.720	39.780	39.566	297
2025-12-11	37.895	37.895	37.895	37.895	37.691	31
2025-12-10	37.500	37.500	36.930	36.930	36.731	200
2025-12-09	37.880	38.160	37.580	38.155	37.950	511
2025-12-08	37.510	37.510	37.510	37.510	37.308	79
2025-12-05	38.035	38.340	37.915	38.135	37.930	488
2025-12-04	37.085	37.925	37.075	37.925	37.721	705
2025-12-03	35.865	37.000	35.845	37.000	36.801	669
2025-12-02	35.955	35.955	35.690	35.690	35.498	236
2025-12-01	35.755	35.960	35.680	35.925	35.732	601
2025-11-28	35.935	36.040	35.830	35.930	35.737	422
2025-11-27	35.260	35.670	35.100	35.670	35.478	280
2025-11-26	34.310	35.870	34.310	35.870	35.677	175
2025-11-25	33.490	34.215	33.490	34.025	33.842	221
2025-11-24	31.710	33.280	31.630	33.280	33.101	1,206
2025-11-21	30.960	31.435	30.650	31.435	31.266	1,503
2025-11-20	32.260	33.000	32.170	32.170	31.997	235
2025-11-19	31.670	32.095	31.625	31.625	31.455	279
2025-11-18	30.480	31.645	30.480	31.645	31.475	2,038
2025-11-17	32.495	32.500	31.410	31.500	31.331	499
2025-11-14	32.380	32.710	32.100	32.710	32.534	727
2025-11-13	34.795	34.815	33.405	33.405	33.225	9,292
2025-11-12	32.600	34.330	32.600	34.330	34.145	707
2025-11-11	33.670	33.670	32.500	32.715	32.539	3,614
2025-11-10	32.575	33.720	32.575	33.315	33.136	4,617
2025-11-07	31.740	31.740	31.180	31.480	31.311	2,022
2025-11-06	31.295	32.075	31.295	31.575	31.405	2,274
2025-11-05	30.800	31.160	30.800	30.990	30.823	182
2025-11-04	31.360	31.880	31.045	31.600	31.430	3,551

← NewerPage 4 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.