Alcoa Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	49.950	50.610	49.090	49.090	47.347	1,396
2022-11-30	48.920	49.720	47.722	49.580	47.820	3,796
2022-11-29	47.970	48.318	47.525	47.740	46.045	2,410
2022-11-28	46.741	47.075	46.190	46.190	44.550	858
2022-11-25	48.620	48.879	47.750	47.960	46.258	1,321
2022-11-23	48.512	48.710	47.950	48.610	46.884	1,703
2022-11-22	47.670	48.370	46.630	47.980	46.277	11,924
2022-11-21	46.040	46.794	44.860	46.794	45.133	1,544
2022-11-18	48.180	48.360	46.820	46.955	45.288	5,347
2022-11-17	46.930	47.145	45.910	46.570	44.917	2,863
2022-11-16	47.280	48.730	46.640	48.152	46.443	2,686
2022-11-15	49.700	49.940	48.651	48.654	46.927	7,273
2022-11-14	46.550	48.950	46.550	48.950	47.212	2,011
2022-11-11	47.112	50.693	45.890	46.485	44.835	27,101
2022-11-10	43.528	45.400	43.157	43.760	42.207	10,405
2022-11-09	42.475	42.676	40.600	40.735	39.289	6,606
2022-11-08	42.158	43.111	41.617	42.390	40.885	2,599
2022-11-07	42.280	42.470	41.150	41.600	40.123	1,647
2022-11-04	41.835	43.500	41.200	42.070	40.577	6,867
2022-11-03	37.110	38.018	36.530	38.000	36.651	776
2022-11-02	40.785	40.785	39.405	39.783	38.371	7,443
2022-11-01	41.088	42.000	40.492	40.610	39.168	22,055
2022-10-31	39.030	39.870	38.860	39.200	37.808	3,630
2022-10-28	40.480	40.510	38.591	39.230	37.741	3,250
2022-10-27	42.660	42.690	41.775	41.775	40.189	1,724
2022-10-26	42.090	43.035	41.650	42.310	40.704	2,811
2022-10-25	38.755	42.380	38.524	41.231	39.666	6,090
2022-10-24	39.980	40.035	38.791	38.854	37.379	124,695
2022-10-21	38.900	41.790	38.900	41.630	40.050	7,614
2022-10-20	36.135	41.600	35.642	39.670	38.164	26,497
2022-10-19	39.020	39.200	37.875	37.990	36.548	2,770
2022-10-18	40.470	40.470	38.750	39.720	38.212	4,259
2022-10-17	39.950	40.229	38.680	39.444	37.947	6,446
2022-10-14	40.900	40.910	37.984	37.984	36.542	701
2022-10-13	38.555	40.840	38.295	40.620	39.078	5,739
2022-10-12	37.780	41.030	36.600	39.880	38.366	16,776
2022-10-11	37.917	38.910	37.730	38.308	36.854	9,693
2022-10-10	39.490	39.998	38.505	38.505	37.044	4,620
2022-10-07	39.050	39.310	37.972	39.000	37.520	4,297
2022-10-06	39.530	40.200	38.910	40.200	38.674	4,645
2022-10-05	38.910	40.250	38.490	40.010	38.491	27,154
2022-10-04	38.460	39.980	38.460	39.470	37.972	26,139
2022-10-03	34.350	37.870	34.350	37.870	36.433	12,379
2022-09-30	34.650	35.212	33.670	34.360	33.056	2,854
2022-09-29	37.600	37.600	34.305	34.710	33.393	22,886
2022-09-28	34.550	35.390	33.970	35.390	34.047	4,907
2022-09-27	35.335	35.525	34.433	34.670	33.354	3,883
2022-09-26	35.090	35.780	34.560	34.560	33.248	5,935
2022-09-23	35.900	36.140	35.180	35.420	34.076	2,002
2022-09-22	40.050	40.245	37.600	37.600	36.173	7,225
2022-09-21	43.500	43.500	39.950	39.980	38.463	11,391
2022-09-20	43.580	43.580	42.800	43.270	41.628	6,072
2022-09-16	43.280	43.280	41.780	41.780	40.194	1,869
2022-09-15	44.570	45.448	43.990	44.209	42.531	2,933
2022-09-14	48.980	48.980	44.290	44.290	42.609	7,945
2022-09-13	50.585	52.380	50.455	50.960	49.026	1,562
2022-09-12	53.470	53.630	52.031	52.190	50.209	1,413
2022-09-09	50.890	53.045	50.270	52.668	50.669	4,909
2022-09-08	48.000	48.730	47.511	48.699	46.850	1,944
2022-09-07	46.960	47.348	46.260	47.348	45.551	646

← NewerPage 17 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.