Alcoa Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	28.577	29.555	28.355	29.378	28.550	24,440
2023-08-25	28.820	29.053	27.770	28.129	27.337	11,069
2023-08-24	28.360	29.100	28.319	28.539	27.735	12,832
2023-08-23	28.720	28.960	28.680	28.838	28.026	2,867
2023-08-22	28.955	29.015	28.240	28.411	27.611	6,687
2023-08-21	29.250	29.250	28.031	28.299	27.502	13,344
2023-08-18	28.500	28.835	28.337	28.769	27.958	3,948
2023-08-17	29.939	30.022	29.349	29.359	28.532	6,761
2023-08-16	29.985	30.509	29.768	29.768	28.929	15,037
2023-08-15	31.220	31.379	30.398	30.538	29.678	11,493
2023-08-14	31.480	31.480	30.649	31.025	30.151	10,026
2023-08-11	32.390	32.390	31.832	31.949	31.048	19,168
2023-08-10	33.990	33.990	32.589	32.669	31.748	6,290
2023-08-09	33.425	34.061	33.070	33.691	32.742	5,367
2023-08-08	33.013	33.069	32.729	32.892	31.966	11,365
2023-08-07	33.743	33.893	33.258	33.889	32.934	5,231
2023-08-04	34.338	34.891	34.088	34.319	33.255	4,262
2023-08-03	34.024	34.565	33.610	34.512	33.442	3,727
2023-08-02	34.480	34.593	33.699	34.072	33.015	13,001
2023-08-01	35.505	35.570	35.101	35.469	34.369	13,943
2023-07-31	35.470	36.561	35.470	36.429	35.299	28,291
2023-07-28	34.044	34.551	33.910	34.160	33.101	8,456
2023-07-27	34.688	34.770	34.000	34.360	33.294	12,976
2023-07-26	35.020	35.430	34.800	35.020	33.934	3,606
2023-07-25	34.522	36.325	34.522	36.278	35.153	16,816
2023-07-24	32.890	34.115	32.809	34.084	33.027	9,613
2023-07-21	32.830	33.380	32.795	33.198	32.169	1,537
2023-07-20	35.500	35.500	32.798	32.950	31.928	13,911
2023-07-19	35.170	35.188	34.630	34.698	33.622	3,466
2023-07-18	35.310	35.710	34.625	35.020	33.934	4,435
2023-07-17	34.100	35.995	34.100	35.825	34.714	9,052
2023-07-14	35.470	35.500	34.082	34.219	33.158	31,191
2023-07-13	35.789	37.145	35.641	36.502	35.370	18,416
2023-07-12	35.700	35.919	35.001	35.450	34.351	4,592
2023-07-11	33.590	34.511	33.350	34.511	33.441	6,876
2023-07-10	33.765	34.532	33.700	34.309	33.245	2,442
2023-07-07	32.810	34.295	32.810	34.229	33.167	3,373
2023-07-06	33.060	33.060	31.848	32.168	31.171	15,014
2023-07-05	33.930	34.422	33.675	33.725	32.679	7,827
2023-07-03	34.408	34.902	34.200	34.285	33.222	4,149
2023-06-30	34.045	34.100	33.318	33.622	32.579	1,044
2023-06-29	33.352	33.879	33.212	33.825	32.776	2,043
2023-06-28	33.938	33.962	33.406	33.962	32.909	4,508
2023-06-27	33.378	34.339	33.335	34.339	33.274	9,277
2023-06-26	32.869	33.468	32.780	33.139	32.112	3,923
2023-06-23	32.830	33.209	32.720	32.925	31.904	4,763
2023-06-22	33.820	33.830	32.829	33.198	32.169	5,406
2023-06-21	33.700	34.750	33.700	34.750	33.673	1,955
2023-06-20	34.605	34.719	33.888	34.029	32.974	8,979
2023-06-16	35.812	35.812	34.800	35.479	34.379	6,335
2023-06-15	35.699	36.200	35.502	35.869	34.756	5,931
2023-06-14	37.490	37.580	35.960	36.088	34.969	5,319
2023-06-13	36.010	37.588	36.010	36.739	35.599	8,233
2023-06-12	34.840	35.570	34.640	34.868	33.787	3,965
2023-06-09	35.610	35.705	34.849	34.994	33.909	5,727
2023-06-08	35.648	35.855	34.920	35.102	34.014	592
2023-06-07	34.695	36.159	34.695	35.528	34.427	8,540
2023-06-06	34.025	34.972	33.898	34.610	33.537	491
2023-06-05	34.719	34.760	33.422	33.955	32.902	3,596
2023-06-02	34.245	35.340	34.150	34.828	33.748	7,474

← NewerPage 14 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.