ALCOA CORP. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-11-03	31.410	32.280	31.410	32.055	31.794	1,607
2025-10-31	32.120	32.120	31.680	31.935	31.675	968
2025-10-30	33.440	33.440	32.095	32.405	32.141	329
2025-10-29	34.320	34.350	34.200	34.260	33.981	370
2025-10-28	34.130	34.235	33.500	33.970	33.694	829
2025-10-27	34.570	34.980	34.200	34.280	34.001	398
2025-10-24	33.390	34.160	32.975	34.160	33.882	2,463
2025-10-23	31.280	35.270	31.280	34.890	34.606	634
2025-10-22	32.085	32.425	31.225	31.225	30.971	604
2025-10-21	33.250	34.145	31.260	31.895	31.635	9,284
2025-10-20	31.020	32.005	31.020	32.005	31.745	665
2025-10-17	30.730	31.380	30.160	30.945	30.693	5,980
2025-10-16	31.375	32.340	31.375	32.110	31.849	3,313
2025-10-15	31.180	31.310	30.990	30.990	30.738	1,123
2025-10-14	30.910	30.960	30.485	30.910	30.658	2,446
2025-10-13	31.155	31.670	31.125	31.670	31.412	844
2025-10-10	31.970	32.080	30.775	30.775	30.525	542
2025-10-09	32.240	32.685	32.055	32.360	32.097	840
2025-10-08	30.660	32.105	30.660	31.580	31.323	1,782
2025-10-07	29.810	29.830	29.615	29.755	29.513	698
2025-10-06	29.475	30.220	29.460	29.460	29.220	782
2025-10-03	29.985	30.050	29.310	29.630	29.389	776
2025-10-02	28.840	29.735	28.635	29.280	29.042	975
2025-10-01	27.830	29.015	27.250	28.720	28.486	1,702
2025-09-30	28.400	28.625	27.330	27.330	27.108	1,539
2025-09-29	28.245	28.640	27.615	28.545	28.313	1,210
2025-09-26	27.125	27.875	27.125	27.875	27.648	107
2025-09-25	27.110	27.110	26.720	26.720	26.503	53
2025-09-24	26.810	27.065	26.790	27.065	26.845	504
2025-09-23	27.810	27.925	27.175	27.175	26.954	817
2025-09-22	27.785	27.785	27.110	27.490	27.266	537
2025-09-19	28.080	28.080	27.700	27.700	27.475	724
2025-09-18	28.045	28.210	27.795	27.795	27.569	27
2025-09-17	28.000	28.145	27.865	28.145	27.916	1,048
2025-09-16	28.690	28.850	28.175	28.175	27.946	772
2025-09-15	28.415	28.780	28.415	28.625	28.392	195
2025-09-12	28.345	28.445	27.920	28.215	27.985	79
2025-09-11	26.705	27.135	26.335	27.025	26.805	81
2025-09-10	26.705	27.360	26.675	26.915	26.696	387
2025-09-09	27.205	27.205	27.200	27.200	26.979	846
2025-09-08	27.280	27.285	26.640	27.285	27.063	79
2025-09-05	27.190	27.190	26.515	26.665	26.448	187
2025-09-04	26.430	26.590	26.430	26.590	26.374	38
2025-09-03	26.425	26.585	26.270	26.385	26.170	988
2025-09-01	27.190	27.610	27.190	27.610	27.385	300
2025-08-29	27.100	27.585	27.020	27.465	27.242	1,441
2025-08-28	27.250	27.525	26.925	26.925	26.706	976
2025-08-26	27.185	27.725	27.095	27.530	27.306	977
2025-08-21	25.385	25.395	24.990	25.210	25.005	2,942
2025-08-18	26.995	26.995	26.995	26.995	26.775	36
2025-08-15	26.990	27.000	26.630	26.630	26.413	623
2025-08-14	26.905	26.905	26.315	26.445	26.230	13,028
2025-08-13	27.030	27.125	26.885	27.015	26.795	1,663
2025-08-12	25.235	26.695	25.230	26.620	26.403	1,721
2025-08-08	25.995	26.375	25.900	25.900	25.601	3,535
2025-08-07	25.640	25.640	25.260	25.260	24.968	184

← NewerPage 5 of 21 · 1,233 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.