Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alcoa (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 11.28 11.50 11.07 11.17 41,617,568 +0.02(+0.18%)
Apr 28, 2016 11.22 11.38 11.10 11.15 26,852,092 -0.16(-1.41%)
Apr 27, 2016 10.66 11.36 10.74 11.31 46,529,856 +0.65(+6.10%)
Apr 26, 2016 10.28 10.67 10.18 10.66 27,266,750 +0.50(+4.92%)
Apr 25, 2016 10.31 10.35 10.10 10.16 19,391,476 -0.24(-2.31%)
Apr 22, 2016 10.45 10.64 10.32 10.40 20,171,712 -0.02(-0.19%)
Apr 21, 2016 10.68 10.71 10.35 10.42 23,570,592 -0.17(-1.61%)
Apr 20, 2016 10.50 10.74 10.27 10.59 30,381,424 +0.06(+0.57%)
Apr 19, 2016 10.18 10.53 10.16 10.53 26,020,400 +0.44(+4.36%)
Apr 18, 2016 9.810 10.12 9.780 10.09 21,009,578 +0.08(+0.80%)
Apr 15, 2016 9.980 10.15 9.940 10.01 26,943,476 +0.00(+0.00%)
Apr 14, 2016 9.890 10.14 9.760 10.01 31,405,616 +0.22(+2.25%)
Apr 13, 2016 9.590 10.07 9.515 9.790 48,751,716 +0.31(+3.27%)
Apr 12, 2016 9.340 9.500 9.160 9.480 66,804,768 -0.26(-2.67%)
Apr 11, 2016 9.530 9.850 9.430 9.740 46,272,472 +0.37(+3.95%)
Apr 08, 2016 9.700 9.730 9.350 9.370 35,175,824 -0.11(-1.16%)
Apr 07, 2016 9.430 9.800 9.430 9.480 30,599,020 -0.02(-0.21%)
Apr 06, 2016 9.420 9.540 9.260 9.500 16,821,428 +0.09(+0.96%)
Apr 05, 2016 9.290 9.550 9.260 9.410 14,686,937 +0.01(+0.11%)
Apr 04, 2016 9.580 9.765 9.370 9.400 19,945,646 -0.23(-2.39%)
Apr 01, 2016 9.440 9.640 9.350 9.630 17,572,714 +0.05(+0.52%)
Mar 31, 2016 9.700 9.860 9.530 9.580 19,958,236 -0.10(-1.03%)
Mar 30, 2016 9.830 9.865 9.630 9.680 18,462,196 -0.04(-0.41%)
Mar 29, 2016 9.550 9.750 9.370 9.720 24,601,648 +0.02(+0.21%)
Mar 28, 2016 9.670 9.840 9.473 9.700 16,501,655 +0.13(+1.36%)
Mar 24, 2016 9.570 9.570 9.570 0 +0.25(+2.68%)
Mar 23, 2016 9.690 9.800 9.250 9.320 25,423,662 -0.53(-5.38%)
Mar 22, 2016 9.760 9.960 9.680 9.850 19,843,140 -0.04(-0.40%)
Mar 21, 2016 9.940 10.04 9.710 9.890 19,102,752 -0.14(-1.40%)
Mar 18, 2016 10.00 10.22 9.800 10.03 33,625,832 +0.09(+0.91%)
Mar 17, 2016 9.860 10.00 9.730 9.940 39,257,032 +0.20(+2.05%)
Mar 16, 2016 9.190 9.770 9.105 9.740 34,527,172 +0.58(+6.33%)
Mar 15, 2016 9.500 9.520 9.110 9.160 31,466,268 -0.51(-5.27%)
Mar 14, 2016 9.410 9.800 9.360 9.670 21,676,122 +0.15(+1.58%)
Mar 11, 2016 9.710 9.850 9.450 9.520 23,380,406 -0.07(-0.73%)
Mar 10, 2016 9.380 9.630 9.220 9.590 24,931,340 +0.17(+1.80%)
Mar 09, 2016 9.430 9.520 9.120 9.420 21,772,592 +0.09(+0.96%)
Mar 08, 2016 9.770 9.900 9.290 9.330 37,843,500 -0.71(-7.07%)
Mar 07, 2016 9.660 10.07 9.610 10.04 41,959,240 +0.47(+4.91%)
Mar 04, 2016 9.590 10.00 9.420 9.570 40,825,344 +0.10(+1.06%)
Mar 03, 2016 9.400 9.700 9.170 9.470 35,531,060 -0.15(-1.56%)
Mar 02, 2016 9.150 9.700 9.100 9.620 49,012,912 +0.51(+5.60%)
Mar 01, 2016 9.120 9.200 8.920 9.110 16,215,257 +0.18(+2.02%)
Feb 29, 2016 8.950 9.110 8.850 8.930 22,075,552 +0.06(+0.68%)
Feb 26, 2016 9.120 9.210 8.820 8.870 22,386,236 +0.00(+0.00%)
Feb 25, 2016 8.790 8.920 8.550 8.870 27,662,156 +0.11(+1.26%)
Feb 24, 2016 8.260 8.785 8.250 8.760 31,017,946 +0.23(+2.70%)
Feb 23, 2016 8.750 8.770 8.510 8.530 26,506,308 -0.38(-4.26%)
Feb 22, 2016 8.040 8.930 8.040 8.910 55,035,828 +1.04(+13.21%)
Feb 19, 2016 8.030 8.090 7.840 7.870 30,954,008 -0.25(-3.08%)
Feb 18, 2016 8.540 8.560 8.080 8.120 29,258,808 -0.40(-4.69%)
Feb 17, 2016 8.230 8.600 8.200 8.520 29,082,642 +0.40(+4.93%)
Feb 16, 2016 7.800 8.130 7.680 8.120 22,007,240 +0.43(+5.59%)
Feb 12, 2016 7.690 7.690 7.690 0 +0.36(+4.91%)
Feb 11, 2016 7.360 7.550 7.120 7.330 31,926,388 -0.21(-2.79%)
Feb 10, 2016 7.900 7.910 7.450 7.540 27,192,156 -0.27(-3.46%)
Feb 09, 2016 7.720 7.945 7.580 7.810 27,177,676 -0.09(-1.14%)
Feb 08, 2016 7.730 8.420 7.710 7.900 39,529,156 -0.22(-2.71%)
Feb 05, 2016 8.140 8.500 7.890 8.120 42,947,472 -0.19(-2.29%)
Feb 04, 2016 7.640 8.450 7.630 8.310 53,782,032 +0.76(+10.07%)
Feb 03, 2016 7.060 7.570 6.850 7.550 33,964,008 +0.58(+8.32%)
Feb 02, 2016 7.020 7.070 6.910 6.970 22,161,254 -0.24(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.