Alcoa Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	32.110	32.961	31.609	32.840	31.822	1,896
2023-05-31	32.320	32.320	31.269	31.498	30.521	3,245
2023-05-30	33.361	33.580	32.128	32.580	31.570	3,795
2023-05-26	34.695	34.729	33.675	33.752	32.705	3,484
2023-05-25	34.200	34.410	33.520	33.968	32.915	5,356
2023-05-24	35.152	35.152	34.422	34.450	33.382	15,127
2023-05-23	35.540	36.125	35.490	35.660	34.554	3,617
2023-05-22	36.130	36.930	36.120	36.590	35.456	9,571
2023-05-19	37.090	37.090	35.955	35.988	34.872	4,983
2023-05-18	36.040	36.882	35.720	36.128	35.008	9,328
2023-05-17	37.282	37.282	36.258	36.740	35.601	3,829
2023-05-16	36.645	37.015	36.110	36.320	35.194	1,377
2023-05-15	35.515	37.072	35.515	36.932	35.787	7,554
2023-05-12	35.440	35.440	35.179	35.258	34.068	9,156
2023-05-11	35.288	35.868	35.100	35.298	34.107	3,009
2023-05-10	36.635	36.635	35.440	35.628	34.425	8,057
2023-05-09	35.818	36.883	35.818	36.790	35.548	1,091
2023-05-05	35.300	36.030	34.930	36.030	34.814	3,569
2023-05-04	34.660	34.800	34.060	34.309	33.151	5,935
2023-05-03	35.610	36.120	35.310	35.528	34.329	4,227
2023-05-02	36.165	36.505	35.155	35.509	34.310	1,955
2023-04-28	36.080	37.170	36.080	37.110	35.857	7,071
2023-04-27	35.640	36.157	35.462	36.157	34.937	942
2023-04-26	35.642	35.850	35.328	35.328	34.136	28,218
2023-04-25	36.612	36.830	35.829	35.829	34.619	19,697
2023-04-24	38.292	38.292	37.598	38.020	36.737	7,756
2023-04-21	39.455	39.570	37.451	37.709	36.436	10,288
2023-04-20	39.653	42.078	39.653	40.902	39.521	2,921
2023-04-19	40.985	41.652	40.821	41.405	40.007	3,420
2023-04-18	41.335	41.580	40.980	41.291	39.897	3,106
2023-04-17	40.310	40.587	40.300	40.527	39.159	1,595
2023-04-14	41.400	41.400	40.100	40.100	38.747	3,453
2023-04-13	40.120	41.052	40.120	41.052	39.666	5,522
2023-04-12	40.935	41.075	39.520	40.268	38.909	5,447
2023-04-11	40.242	41.165	40.205	41.165	39.776	1,160
2023-04-06	39.045	39.120	38.165	38.879	37.567	5,544
2023-04-05	39.710	39.995	38.779	39.180	37.858	4,312
2023-04-04	41.440	41.440	39.341	40.217	38.859	30,538
2023-04-03	42.579	42.700	41.262	41.397	40.000	2,138
2023-03-31	42.050	42.690	42.050	42.371	40.941	1,704
2023-03-30	42.105	42.745	41.450	41.580	40.177	2,154
2023-03-29	41.230	41.300	40.888	40.925	39.544	2,878
2023-03-28	40.485	40.575	40.315	40.315	38.954	424
2023-03-27	40.510	40.510	39.610	40.175	38.819	3,920
2023-03-24	39.190	40.115	39.121	39.919	38.572	5,338
2023-03-23	41.068	41.466	39.921	39.921	38.573	631
2023-03-22	41.950	41.950	40.702	40.860	39.481	8,083
2023-03-21	41.120	42.455	41.120	42.189	40.765	3,305
2023-03-20	40.245	40.668	39.868	40.158	38.803	19,847
2023-03-17	40.690	40.750	38.954	38.980	37.664	13,439
2023-03-16	38.882	40.988	38.620	40.971	39.588	5,987
2023-03-15	42.155	42.160	38.988	39.548	38.213	16,548
2023-03-14	46.085	46.150	44.147	44.147	42.657	3,320
2023-03-13	43.215	45.880	42.527	45.344	43.814	2,146
2023-03-10	47.680	47.680	44.541	45.290	43.761	7,494
2023-03-09	51.020	51.052	47.370	47.865	46.249	65,296
2023-03-08	50.075	51.118	50.075	50.685	48.974	3,494
2023-03-07	52.635	52.975	50.176	50.418	48.716	13,292
2023-03-06	53.845	54.845	53.784	53.784	51.968	5,527
2023-03-03	54.185	55.355	53.793	55.355	53.390	3,122

← NewerPage 15 of 21 · 1,237 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.