Alcoa Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	42.500	44.518	42.270	44.368	43.569	11,965
2024-05-20	41.200	42.690	41.070	42.500	41.734	7,101
2024-05-17	40.828	41.510	40.666	40.870	40.035	10,380
2024-05-16	40.050	40.730	39.870	40.490	39.663	15,733
2024-05-15	40.400	40.410	39.084	39.740	38.928	12,541
2024-05-14	40.518	40.860	39.530	39.820	39.007	16,427
2024-05-13	37.648	40.135	37.550	39.920	39.105	35,502
2024-05-10	37.660	38.000	36.990	37.130	36.372	7,944
2024-05-09	36.860	37.610	36.530	37.385	36.622	18,546
2024-05-08	36.566	36.960	36.305	36.400	35.657	13,029
2024-05-07	37.170	37.790	37.160	37.504	36.738	10,605
2024-05-03	36.000	37.150	36.000	36.452	35.708	958
2024-05-02	34.110	35.630	34.100	35.595	34.868	21,301
2024-05-01	35.460	35.460	33.920	34.066	33.371	5,107
2024-04-30	36.493	36.910	35.360	35.480	34.755	12,080
2024-04-29	37.255	38.190	36.690	37.880	37.106	18,647
2024-04-26	36.530	37.365	36.330	36.575	35.828	3,831
2024-04-25	35.689	35.840	34.825	35.840	35.108	8,624
2024-04-24	36.150	36.547	35.741	36.230	35.490	10,951
2024-04-23	34.890	36.370	34.540	36.020	35.284	135,150
2024-04-22	35.840	36.600	35.340	36.470	35.725	8,141
2024-04-19	34.000	36.400	34.000	35.782	35.051	5,940
2024-04-18	34.870	36.450	33.850	35.110	34.393	17,568
2024-04-17	37.188	37.460	36.280	36.730	35.980	17,057
2024-04-16	36.480	36.480	35.090	36.245	35.505	5,896
2024-04-15	37.350	37.560	36.500	36.759	36.008	18,099
2024-04-12	37.755	37.945	35.260	35.350	34.628	10,594
2024-04-11	36.160	36.565	35.778	36.325	35.583	5,031
2024-04-10	36.900	36.900	35.400	36.264	35.523	11,759
2024-04-09	37.100	37.400	36.354	36.680	35.931	11,179
2024-04-08	36.460	37.000	36.270	36.580	35.833	3,115
2024-04-05	35.890	36.565	35.669	36.565	35.818	10,295
2024-04-04	37.228	37.638	36.260	36.893	36.140	21,816
2024-04-03	35.908	37.540	35.900	37.272	36.511	26,525
2024-04-02	34.060	35.675	33.823	35.375	34.653	11,797
2024-03-28	33.120	33.925	33.120	33.822	33.131	11,374
2024-03-27	31.720	33.100	31.660	32.980	32.307	4,503
2024-03-26	32.320	32.320	31.261	31.680	31.033	5,712
2024-03-25	31.670	32.278	31.550	31.925	31.273	7,140
2024-03-22	31.200	31.495	30.880	31.441	30.799	6,184
2024-03-21	31.710	32.070	31.150	31.410	30.769	23,116
2024-03-20	29.630	31.690	29.570	31.561	30.917	17,570
2024-03-19	30.220	30.490	28.750	29.312	28.714	11,278
2024-03-18	30.897	31.655	30.821	31.315	30.676	14,784
2024-03-15	29.845	30.730	29.717	30.730	30.102	4,022
2024-03-14	30.405	30.576	29.719	29.725	29.118	9,446
2024-03-13	29.890	31.119	29.890	30.649	30.023	15,814
2024-03-12	30.392	30.630	29.330	29.750	29.142	4,980
2024-03-11	30.000	30.730	29.624	30.730	30.102	11,745
2024-03-08	30.390	30.540	29.295	29.451	28.850	3,194
2024-03-07	28.930	29.971	28.920	29.670	29.064	21,552
2024-03-06	27.720	28.700	26.970	28.158	27.583	22,394
2024-03-05	26.885	27.195	26.550	27.005	26.454	5,352
2024-03-04	27.415	27.500	27.080	27.241	26.685	10,497
2024-03-01	27.210	27.731	26.875	27.591	26.930	18,494
2024-02-29	26.690	27.130	26.430	26.920	26.275	4,107
2024-02-28	26.200	26.512	25.970	26.418	25.785	18,220
2024-02-27	25.760	26.980	25.162	26.712	26.072	1,050,752
2024-02-26	26.290	26.290	24.870	25.050	24.450	36,317
2024-02-23	27.385	27.396	26.619	26.720	26.079	28,129

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-03	0.1000 USD
2025-08-11	0.1000 USD
2025-05-19	0.1000 USD
2025-03-03	0.1000 USD
2024-10-29	0.1000 USD
2024-08-12	0.1000 USD
2024-05-20	0.1000 USD
2024-03-04	0.1000 USD
2023-10-30	0.1000 USD
2023-08-07	0.1000 USD
2023-05-15	0.1000 USD
2023-03-06	0.1000 USD
2022-10-31	0.1000 USD
2022-08-08	0.1000 USD
2022-05-16	0.1000 USD
2022-03-07	0.1000 USD
2021-10-28	0.1000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.