ALCOA CORP. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	23.620	23.620	22.605	22.695	22.357	2,823
2025-04-24	22.030	22.985	21.990	22.985	22.643	966
2025-04-23	21.900	22.920	21.710	22.335	22.002	6,110
2025-04-22	20.930	20.930	20.830	20.830	20.520	1,209
2025-04-17	21.305	21.640	20.595	20.935	20.623	2,593
2025-04-16	21.540	22.110	21.475	22.110	21.781	1,739
2025-04-15	22.140	22.555	21.825	22.160	21.830	2,634
2025-04-14	22.235	22.430	22.180	22.180	21.850	175
2025-04-11	20.965	21.700	20.905	21.140	20.825	3,726
2025-04-09	20.000	20.920	19.870	19.870	19.574	300
2025-04-08	22.095	23.415	22.095	23.415	23.066	5,596
2025-04-07	21.775	22.235	21.325	22.050	21.721	2,661
2025-04-04	24.400	24.900	22.770	22.830	22.490	3,860
2025-04-03	27.005	27.005	24.950	25.090	24.716	1,978
2025-04-02	27.900	28.615	27.620	28.070	27.652	1,355
2025-04-01	28.025	28.150	27.700	27.700	27.287	2
2025-03-28	29.360	29.360	28.500	28.500	28.075	100
2025-03-27	30.695	30.825	29.910	29.995	29.548	503
2025-03-26	31.250	31.795	30.945	31.060	30.597	1,263
2025-03-25	31.155	31.465	31.155	31.465	30.996	100
2025-03-24	31.750	31.805	31.345	31.520	31.050	349
2025-03-21	31.585	31.585	31.145	31.145	30.681	120
2025-03-20	32.710	32.710	32.120	32.200	31.720	451
2025-03-19	31.100	32.425	31.100	32.425	31.942	10
2025-03-18	31.655	31.655	31.005	31.005	30.543	210
2025-03-17	30.940	31.670	30.940	31.670	31.198	188
2025-03-14	30.285	30.845	30.010	30.610	30.154	283
2025-03-13	30.140	30.635	30.140	30.180	29.730	946
2025-03-12	29.640	30.185	29.630	30.130	29.681	1,187
2025-03-11	29.580	29.580	28.660	29.245	28.809	819
2025-03-10	30.200	30.200	29.320	29.320	28.883	380
2025-03-07	30.365	30.365	29.815	29.815	29.371	1,539
2025-03-06	29.840	31.215	29.790	30.950	30.489	1,561
2025-03-05	29.885	30.315	29.460	29.460	29.021	678
2025-03-04	30.505	30.805	29.030	29.030	28.597	1,720
2025-03-03	32.055	32.290	31.300	31.300	30.746	2,179
2025-02-28	31.940	32.020	31.285	31.930	31.365	475
2025-02-27	32.425	32.725	32.315	32.725	32.146	1,534
2025-02-26	33.070	33.070	32.740	32.740	32.161	306
2025-02-25	33.150	33.225	32.320	32.320	31.748	55
2025-02-24	32.770	33.385	32.770	32.950	32.367	455
2025-02-21	34.810	34.810	33.755	33.755	33.158	535
2025-02-20	34.625	35.360	34.625	35.105	34.484	1,701
2025-02-19	35.585	35.585	34.960	34.960	34.341	456
2025-02-18	34.780	35.065	34.585	35.065	34.444	1,347
2025-02-17	34.470	34.615	34.470	34.615	34.002	50
2025-02-14	35.095	35.600	34.900	34.930	34.312	1,257
2025-02-13	35.190	35.190	34.250	34.415	33.806	1,169
2025-02-12	36.170	36.170	35.410	35.640	35.009	1,374
2025-02-11	36.295	36.815	35.835	36.650	36.001	3,832
2025-02-10	35.805	37.000	35.495	35.950	35.314	7,401
2025-02-07	34.585	36.310	34.585	35.290	34.665	673
2025-02-06	34.960	35.420	34.800	34.800	34.184	2,481
2025-02-05	34.730	34.955	34.145	34.150	33.546	1,634
2025-02-04	33.610	34.245	33.515	34.060	33.457	677
2025-02-03	33.295	34.010	32.765	34.010	33.408	3,669
2025-01-31	34.455	34.710	33.620	34.710	34.096	922
2025-01-30	33.820	34.005	33.615	33.935	33.334	337
2025-01-29	33.075	33.505	33.075	33.480	32.887	554
2025-01-28	33.655	33.655	33.030	33.035	32.450	288

← NewerPage 7 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.