ALCOA CORP. O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 39.135 | 39.260 | 38.720 | 38.720 | 37.946 | 820 |
| 2024-10-22 | 38.450 | 39.285 | 38.110 | 38.970 | 38.191 | 844 |
| 2024-10-21 | 38.970 | 38.970 | 38.175 | 38.175 | 37.412 | 888 |
| 2024-10-18 | 37.745 | 37.965 | 37.640 | 37.835 | 37.078 | 117 |
| 2024-10-17 | 40.845 | 41.455 | 37.605 | 37.605 | 36.853 | 6,422 |
| 2024-10-16 | 38.325 | 38.605 | 38.325 | 38.485 | 37.715 | 155 |
| 2024-10-15 | 37.905 | 38.220 | 37.305 | 38.220 | 37.456 | 1,960 |
| 2024-10-14 | 38.000 | 38.195 | 37.855 | 38.195 | 37.431 | 1,091 |
| 2024-10-11 | 36.200 | 37.135 | 36.200 | 37.135 | 36.392 | 8,374 |
| 2024-10-10 | 35.315 | 36.190 | 35.315 | 36.190 | 35.466 | 10 |
| 2024-10-09 | 34.690 | 35.145 | 34.690 | 35.145 | 34.442 | 50 |
| 2024-10-08 | 35.275 | 35.275 | 34.150 | 34.230 | 33.546 | 6,859 |
| 2024-10-07 | 35.510 | 35.925 | 35.430 | 35.925 | 35.207 | 176 |
| 2024-10-04 | 35.500 | 35.850 | 35.500 | 35.555 | 34.844 | 6,674 |
| 2024-10-03 | 35.210 | 35.210 | 34.595 | 34.595 | 33.903 | 33 |
| 2024-10-02 | 35.540 | 36.000 | 35.390 | 35.630 | 34.918 | 123 |
| 2024-10-01 | 34.610 | 35.800 | 34.610 | 35.400 | 34.692 | 342 |
| 2024-09-30 | 35.535 | 35.610 | 34.735 | 34.735 | 34.040 | 3,670 |
| 2024-09-25 | 32.875 | 32.875 | 32.255 | 32.400 | 31.752 | 1,376 |
| 2024-09-24 | 31.445 | 33.045 | 31.445 | 32.965 | 32.306 | 1,602 |
| 2024-09-23 | 30.280 | 30.675 | 30.280 | 30.665 | 30.052 | 209 |
| 2024-09-20 | 31.215 | 31.395 | 30.125 | 30.290 | 29.684 | 948 |
| 2024-09-19 | 31.460 | 32.370 | 31.425 | 31.840 | 31.203 | 11,373 |
| 2024-09-17 | 30.905 | 30.920 | 30.360 | 30.455 | 29.846 | 1,104 |
| 2024-09-16 | 29.695 | 31.410 | 29.190 | 31.120 | 30.498 | 5,185 |
| 2024-09-13 | 28.165 | 29.670 | 28.075 | 29.570 | 28.979 | 730 |
| 2024-09-12 | 27.650 | 27.650 | 27.650 | 27.650 | 27.097 | 24 |
| 2024-09-11 | 25.600 | 26.045 | 25.600 | 26.045 | 25.524 | 20 |
| 2024-09-09 | 25.700 | 26.075 | 25.700 | 25.910 | 25.392 | 2 |
| 2024-09-06 | 27.190 | 27.190 | 27.190 | 27.190 | 26.646 | 36 |
| 2024-09-05 | 27.665 | 27.665 | 27.545 | 27.545 | 26.994 | 6 |
| 2024-09-03 | 28.740 | 28.740 | 27.235 | 27.235 | 26.690 | 652 |
| 2024-09-02 | 28.940 | 29.355 | 28.940 | 29.355 | 28.768 | 1,161 |
| 2024-08-30 | 29.590 | 29.605 | 28.955 | 28.955 | 28.376 | 1,137 |
| 2024-08-29 | 29.080 | 29.275 | 28.725 | 29.180 | 28.597 | 2,483 |
| 2024-08-28 | 30.395 | 30.505 | 28.900 | 28.900 | 28.322 | 1,490 |
| 2024-08-27 | 31.060 | 31.340 | 30.670 | 31.155 | 30.532 | 439 |
| 2024-08-26 | 31.175 | 31.250 | 30.945 | 31.025 | 30.405 | 881 |
| 2024-08-23 | 29.460 | 29.460 | 29.295 | 29.400 | 28.812 | 6,797 |
| 2024-08-22 | 29.920 | 30.120 | 29.415 | 29.510 | 28.920 | 1,629 |
| 2024-08-21 | 30.580 | 30.890 | 29.990 | 29.990 | 29.390 | 219 |
| 2024-08-20 | 31.070 | 31.160 | 30.540 | 30.540 | 29.929 | 308 |
| 2024-08-19 | 29.400 | 30.565 | 28.895 | 30.510 | 29.900 | 2,114 |
| 2024-08-16 | 29.490 | 29.490 | 29.145 | 29.145 | 28.562 | 138 |
| 2024-08-15 | 29.200 | 29.450 | 29.200 | 29.255 | 28.670 | 6,782 |
| 2024-08-14 | 28.470 | 28.520 | 28.405 | 28.520 | 27.950 | 84 |
| 2024-08-13 | 28.740 | 28.750 | 28.450 | 28.750 | 28.175 | 638 |
| 2024-08-12 | 28.235 | 28.900 | 27.930 | 28.535 | 27.964 | 15,251 |
| 2024-08-08 | 27.000 | 27.500 | 26.625 | 27.480 | 26.843 | 1,823 |
| 2024-08-07 | 27.225 | 27.620 | 27.060 | 27.470 | 26.834 | 1,789 |
| 2024-08-06 | 26.295 | 26.520 | 25.675 | 26.485 | 25.871 | 3,229 |
| 2024-08-05 | 26.840 | 26.840 | 25.900 | 25.900 | 25.300 | 163 |
| 2024-08-02 | 28.785 | 29.500 | 27.175 | 27.260 | 26.628 | 3,922 |
| 2024-08-01 | 30.505 | 30.505 | 29.440 | 29.440 | 28.758 | 1,636 |
| 2024-07-31 | 29.860 | 30.540 | 29.605 | 30.540 | 29.832 | 3,403 |
| 2024-07-30 | 30.185 | 30.295 | 29.280 | 29.280 | 28.602 | 1,129 |
| 2024-07-29 | 30.975 | 30.975 | 30.460 | 30.460 | 29.754 | 473 |
| 2024-07-26 | 30.385 | 30.710 | 30.385 | 30.550 | 29.842 | 221 |
| 2024-07-25 | 30.050 | 30.635 | 30.050 | 30.635 | 29.925 | 1,461 |
| 2024-07-24 | 31.170 | 31.790 | 30.830 | 30.840 | 30.125 | 4,732 |
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.