Alcoa Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	50.662	52.700	50.662	52.700	50.829	4,653
2023-03-01	51.141	52.818	50.800	52.330	50.472	12,158
2023-02-28	48.164	49.645	48.164	49.645	47.883	631
2023-02-27	46.690	48.389	46.690	48.389	46.672	334
2023-02-24	46.440	46.440	45.452	46.191	44.552	1,795
2023-02-23	48.315	48.444	46.732	47.485	45.799	1,411
2023-02-22	49.995	50.870	49.733	50.040	48.264	2,589
2023-02-21	48.340	49.685	47.989	48.030	46.325	1,445
2023-02-17	47.880	47.880	46.410	46.528	44.876	2,084
2023-02-16	48.600	49.940	48.600	49.805	48.037	854
2023-02-15	48.175	48.330	47.685	48.240	46.528	223
2023-02-14	47.330	48.776	47.110	48.530	46.807	922
2023-02-13	48.080	48.495	47.688	48.495	46.774	941
2023-02-10	49.175	49.356	48.300	49.155	47.410	672
2023-02-09	50.781	50.955	49.972	50.148	48.368	1,182
2023-02-08	51.930	51.930	50.819	51.300	49.479	796
2023-02-07	52.234	52.716	51.000	51.670	49.836	2,086
2023-02-06	54.650	54.650	51.020	51.895	50.053	3,572
2023-02-03	53.080	53.965	53.065	53.150	51.263	3,292
2023-02-02	54.135	54.135	53.130	53.235	51.345	3,205
2023-02-01	52.230	52.670	52.230	52.270	50.415	3,389
2023-01-31	50.110	51.480	49.700	51.480	49.653	4,473
2023-01-30	51.620	51.910	50.562	50.562	48.767	5,583
2023-01-27	51.095	53.300	50.986	53.300	51.408	7,747
2023-01-26	52.498	52.675	50.435	50.970	49.161	2,031
2023-01-25	52.219	52.295	51.112	51.815	49.976	1,431
2023-01-24	51.280	53.962	51.220	53.210	51.321	6,636
2023-01-23	51.270	51.870	50.455	50.995	49.185	1,465
2023-01-20	48.900	51.678	48.895	51.635	49.802	6,868
2023-01-19	51.670	52.765	50.425	50.779	48.976	13,207
2023-01-18	56.400	57.370	54.590	55.055	53.101	6,129
2023-01-17	54.610	55.390	54.090	54.410	52.479	4,775
2023-01-13	52.840	54.010	52.510	53.805	51.895	7,062
2023-01-12	51.880	53.080	50.875	53.080	51.196	1,522
2023-01-11	53.230	53.432	52.225	52.225	50.371	7,640
2023-01-10	50.792	52.710	50.000	52.710	50.839	4,334
2023-01-09	47.885	50.270	47.885	50.069	48.291	4,876
2023-01-06	46.493	47.545	45.715	46.730	45.071	5,937
2023-01-05	45.005	45.770	44.305	45.602	43.983	2,561
2023-01-04	44.675	45.740	44.505	45.070	43.470	3,510
2023-01-03	45.770	46.330	44.602	44.807	43.216	3,395
2022-12-30	46.092	46.155	44.832	44.832	43.241	4,685
2022-12-29	44.635	46.640	44.629	46.204	44.564	3,770
2022-12-28	44.660	44.660	43.515	43.758	42.205	3,443
2022-12-23	44.300	44.300	43.700	43.780	42.226	4,635
2022-12-22	43.916	43.916	41.950	42.118	40.623	1,217
2022-12-21	44.665	45.512	44.665	45.125	43.523	3,925
2022-12-20	43.350	43.668	43.150	43.435	41.893	379
2022-12-19	43.000	43.000	42.055	42.228	40.729	3,088
2022-12-16	42.630	43.400	42.630	42.808	41.288	2,700
2022-12-15	44.460	44.460	43.120	43.337	41.799	7,451
2022-12-14	45.350	45.398	45.215	45.215	43.610	1,193
2022-12-13	48.470	48.470	45.562	45.940	44.309	1,347
2022-12-12	44.290	45.186	43.917	45.186	43.582	1,132
2022-12-09	45.680	46.030	44.855	45.902	44.273	1,445
2022-12-08	48.250	48.250	47.338	47.338	45.658	1,792
2022-12-07	47.730	48.459	46.980	46.980	45.312	1,505
2022-12-06	48.140	48.635	47.714	47.955	46.253	5,952
2022-12-05	51.035	51.224	47.275	47.318	45.638	1,718
2022-12-02	47.855	49.975	47.775	49.930	48.158	1,942

← NewerPage 16 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.