ALCOA CORP. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	35.100	35.225	33.385	33.385	32.794	3,506
2025-01-24	35.740	36.105	35.000	35.380	34.754	2,831
2025-01-23	36.950	36.970	35.075	35.170	34.548	1,740
2025-01-22	37.270	37.960	37.230	37.445	36.782	2,031
2025-01-21	38.500	38.500	37.690	37.815	37.146	293
2025-01-20	38.885	39.665	38.580	38.580	37.897	90
2025-01-17	37.945	38.550	37.945	38.550	37.868	16
2025-01-16	37.475	37.790	37.325	37.735	37.067	3,574
2025-01-15	35.560	36.690	35.560	36.690	36.041	91
2025-01-14	35.895	35.980	34.975	35.110	34.489	411
2025-01-13	35.160	35.215	34.915	34.915	34.297	518
2025-01-10	35.300	35.590	34.820	34.820	34.204	3,434
2025-01-08	35.000	35.000	34.185	34.285	33.678	648
2025-01-07	35.345	35.345	34.860	34.860	34.243	460
2025-01-06	34.800	35.610	34.500	35.610	34.980	506
2025-01-03	36.895	36.900	34.885	34.885	34.268	840
2025-01-02	36.885	37.765	36.885	37.765	37.097	897
2024-12-30	35.750	36.055	35.745	36.055	35.417	359
2024-12-27	37.275	37.275	36.215	36.260	35.618	189
2024-12-23	36.680	37.020	36.275	36.510	35.864	671
2024-12-20	34.765	36.835	34.765	36.600	35.952	259
2024-12-19	36.265	36.330	35.795	35.795	35.161	100
2024-12-18	36.600	37.390	36.220	37.390	36.728	323
2024-12-17	36.990	36.990	35.895	36.820	36.168	213
2024-12-16	37.590	37.600	36.955	36.990	36.335	981
2024-12-13	37.850	37.925	36.815	36.895	36.242	94
2024-12-12	37.870	37.870	37.330	37.330	36.669	694
2024-12-11	39.075	39.075	37.625	37.625	36.959	1,986
2024-12-10	39.405	39.935	39.135	39.380	38.683	1,776
2024-12-09	40.900	41.880	40.745	40.745	40.024	601
2024-12-06	43.360	43.360	40.290	40.725	40.004	1,541
2024-12-05	43.390	43.390	43.060	43.060	42.298	5
2024-12-04	44.315	44.315	43.750	43.750	42.976	186
2024-12-03	43.900	43.900	43.710	43.725	42.951	420
2024-12-02	44.455	44.455	43.000	43.000	42.239	1,156
2024-11-29	43.470	44.015	43.095	44.015	43.236	491
2024-11-28	44.205	44.205	43.785	43.785	43.010	276
2024-11-27	44.945	44.955	43.435	43.435	42.666	214
2024-11-26	44.585	45.120	44.585	45.010	44.213	727
2024-11-25	43.770	44.900	43.600	44.900	44.105	75
2024-11-22	44.465	44.465	43.950	43.950	43.172	546
2024-11-21	43.655	44.055	43.655	44.055	43.275	193
2024-11-20	43.915	43.955	42.950	43.400	42.632	3,175
2024-11-19	42.235	42.720	41.605	42.720	41.964	1,851
2024-11-18	42.170	42.170	41.030	41.035	40.309	608
2024-11-15	39.185	42.350	39.050	42.285	41.537	5,041
2024-11-14	38.695	39.340	38.320	39.340	38.644	1,304
2024-11-13	38.600	38.680	38.600	38.655	37.971	604
2024-11-12	40.535	40.535	38.545	38.545	37.863	1,005
2024-11-11	42.370	42.370	40.770	40.835	40.112	1,024
2024-11-08	42.355	42.355	41.005	41.005	40.279	1,558
2024-11-07	42.005	43.680	41.635	43.140	42.376	4,539
2024-11-06	41.275	41.960	39.480	41.960	41.217	17,078
2024-11-04	37.435	37.750	37.185	37.555	36.890	44
2024-11-01	36.930	37.820	36.925	37.820	37.151	298
2024-10-31	37.200	37.200	36.840	36.840	36.188	238
2024-10-29	38.220	38.600	38.005	38.325	37.647	645
2024-10-28	38.000	38.040	37.840	38.040	37.279	89
2024-10-25	38.910	38.910	38.295	38.645	37.872	1,656
2024-10-24	39.230	39.340	38.280	38.305	37.539	823

← NewerPage 8 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.