Alcoa Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 44.210 | 46.510 | 44.210 | 46.380 | 44.403 | 218 |
| 2021-12-03 | 44.830 | 45.230 | 43.353 | 44.420 | 42.526 | 4,840 |
| 2021-12-02 | 43.960 | 45.121 | 43.960 | 45.050 | 43.130 | 6,299 |
| 2021-12-01 | 47.500 | 48.020 | 44.412 | 44.637 | 42.734 | 27,006 |
| 2021-11-30 | 48.750 | 49.250 | 45.640 | 46.630 | 44.642 | 2,639 |
| 2021-11-29 | 49.440 | 49.865 | 47.922 | 49.647 | 47.531 | 3,215 |
| 2021-11-26 | 46.070 | 48.108 | 45.840 | 48.040 | 45.992 | 7,438 |
| 2021-11-24 | 48.760 | 51.252 | 48.760 | 50.210 | 48.070 | 4,728 |
| 2021-11-23 | 49.240 | 50.160 | 48.554 | 48.770 | 46.691 | 4,070 |
| 2021-11-22 | 47.710 | 49.632 | 47.650 | 49.632 | 47.516 | 10,320 |
| 2021-11-19 | 47.310 | 48.065 | 46.705 | 47.720 | 45.686 | 9,609 |
| 2021-11-18 | 47.573 | 47.640 | 46.525 | 47.590 | 45.561 | 2,190 |
| 2021-11-17 | 48.200 | 49.790 | 47.934 | 47.934 | 45.891 | 79,339 |
| 2021-11-16 | 49.750 | 49.900 | 48.060 | 48.160 | 46.107 | 71,733 |
| 2021-11-15 | 51.000 | 51.000 | 49.555 | 50.550 | 48.395 | 13,868 |
| 2021-11-12 | 50.465 | 52.740 | 50.410 | 52.422 | 50.187 | 81,301 |
| 2021-11-11 | 48.560 | 51.520 | 48.560 | 51.370 | 49.180 | 35,089 |
| 2021-11-10 | 46.970 | 47.550 | 45.756 | 45.895 | 43.939 | 33,698 |
| 2021-11-09 | 48.750 | 48.840 | 46.800 | 46.900 | 44.901 | 45,137 |
| 2021-11-08 | 49.400 | 50.572 | 48.220 | 49.108 | 47.015 | 102,424 |
| 2021-11-05 | 46.053 | 47.930 | 46.000 | 47.930 | 45.886 | 8,385 |
| 2021-11-04 | 47.500 | 47.640 | 45.342 | 45.718 | 43.769 | 9,472 |
| 2021-11-03 | 47.430 | 48.579 | 46.932 | 47.515 | 45.490 | 9,510 |
| 2021-11-02 | 46.870 | 47.422 | 45.935 | 47.200 | 45.188 | 87,924 |
| 2021-11-01 | 46.150 | 47.490 | 45.230 | 46.830 | 44.834 | 13,119 |
| 2021-10-29 | 46.100 | 47.210 | 45.395 | 45.620 | 43.675 | 3,958 |
| 2021-10-28 | 47.150 | 47.150 | 45.550 | 46.528 | 44.545 | 243,872 |
| 2021-10-27 | 49.550 | 49.550 | 46.240 | 46.290 | 44.221 | 22,154 |
| 2021-10-26 | 49.960 | 51.170 | 49.700 | 49.860 | 47.631 | 6,403 |
| 2021-10-25 | 50.110 | 52.092 | 49.550 | 51.210 | 48.921 | 204,402 |
| 2021-10-22 | 50.140 | 50.940 | 49.080 | 49.080 | 46.886 | 6,843 |
| 2021-10-21 | 51.520 | 51.720 | 49.860 | 50.730 | 48.463 | 56,110 |
| 2021-10-20 | 52.500 | 53.850 | 52.215 | 52.600 | 50.249 | 4,818 |
| 2021-10-19 | 57.610 | 57.610 | 54.160 | 54.610 | 52.169 | 11,891 |
| 2021-10-18 | 55.120 | 57.518 | 54.900 | 57.180 | 54.624 | 15,021 |
| 2021-10-15 | 51.810 | 56.880 | 51.410 | 56.740 | 54.204 | 31,312 |
| 2021-10-14 | 48.371 | 49.930 | 48.180 | 48.578 | 46.407 | 11,301 |
← NewerPage 21 of 21 · 1,237 trading days
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.