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 28, 2006 33.50 33.95 33.44 33.78 7,651,300 +0.38(+1.14%)
Apr 27, 2006 34.46 34.90 33.26 33.40 9,731,600 -1.56(-4.46%)
Apr 26, 2006 35.39 35.63 34.86 34.96 4,600,400 -0.14(-0.40%)
Apr 25, 2006 35.91 35.95 34.89 35.10 4,231,100 -0.43(-1.21%)
Apr 24, 2006 35.17 35.58 35.01 35.53 6,952,800 +0.14(+0.40%)
Apr 21, 2006 35.09 35.56 34.82 35.39 9,027,800 +0.62(+1.78%)
Apr 20, 2006 34.96 35.10 34.28 34.77 8,545,300 -0.18(-0.52%)
Apr 19, 2006 34.96 35.06 34.56 34.95 8,018,800 -0.21(-0.60%)
Apr 18, 2006 34.20 35.30 34.20 35.16 11,542,700 +1.16(+3.41%)
Apr 17, 2006 33.86 34.08 33.71 34.00 6,633,500 +0.29(+0.86%)
Apr 13, 2006 34.09 34.07 33.42 33.71 6,258,200 -0.38(-1.11%)
Apr 12, 2006 33.85 34.42 33.82 34.09 10,463,800 +0.00(+0.00%)
Apr 11, 2006 35.15 35.40 33.91 34.09 26,163,600 +1.26(+3.84%)
Apr 10, 2006 32.61 33.02 32.52 32.83 10,132,600 +0.33(+1.02%)
Apr 07, 2006 32.57 33.03 32.25 32.50 11,766,400 +0.34(+1.06%)
Apr 06, 2006 31.80 32.23 31.38 32.16 7,010,400 +0.49(+1.55%)
Apr 05, 2006 31.07 31.70 30.90 31.67 7,500,100 +0.81(+2.62%)
Apr 04, 2006 30.94 31.25 30.64 30.86 4,434,400 -0.04(-0.13%)
Apr 03, 2006 30.76 31.53 30.76 30.90 5,464,400 +0.34(+1.11%)
Mar 31, 2006 30.73 30.95 30.21 30.56 4,669,500 -0.16(-0.52%)
Mar 30, 2006 30.99 31.48 30.63 30.72 5,184,400 +0.01(+0.03%)
Mar 29, 2006 30.30 30.99 30.26 30.71 5,003,400 +0.54(+1.79%)
Mar 28, 2006 30.33 30.75 30.11 30.17 4,082,400 -0.16(-0.53%)
Mar 27, 2006 30.13 30.73 30.04 30.33 5,021,800 +0.50(+1.68%)
Mar 24, 2006 29.51 30.00 29.46 29.83 4,040,400 +0.31(+1.05%)
Mar 23, 2006 29.45 29.80 29.13 29.52 3,796,500 +0.16(+0.54%)
Mar 22, 2006 29.02 29.63 28.96 29.36 4,114,800 +0.22(+0.75%)
Mar 21, 2006 29.58 29.70 28.98 29.14 4,830,500 -0.66(-2.21%)
Mar 20, 2006 30.20 30.21 29.60 29.80 3,956,300 -0.31(-1.03%)
Mar 17, 2006 30.43 30.54 30.03 30.11 5,856,900 -0.12(-0.40%)
Mar 16, 2006 30.07 30.50 29.99 30.23 4,556,600 +0.33(+1.10%)
Mar 15, 2006 29.56 30.04 29.56 29.90 3,998,500 +0.30(+1.01%)
Mar 14, 2006 29.12 30.00 29.12 29.60 3,816,900 +0.51(+1.75%)
Mar 13, 2006 29.35 29.41 28.78 29.09 2,272,400 -0.14(-0.48%)
Mar 10, 2006 28.81 29.23 28.39 29.23 4,406,200 +0.42(+1.46%)
Mar 09, 2006 28.95 29.27 28.58 28.81 3,630,300 +0.03(+0.10%)
Mar 08, 2006 29.00 29.01 28.45 28.78 7,112,000 -0.42(-1.44%)
Mar 07, 2006 29.80 29.80 28.60 29.20 4,866,500 -0.55(-1.85%)
Mar 06, 2006 30.33 30.71 29.49 29.75 4,372,100 -0.65(-2.14%)
Mar 03, 2006 29.65 30.63 29.61 30.40 5,417,400 +0.50(+1.67%)
Mar 02, 2006 29.43 30.00 29.39 29.90 3,397,600 +0.35(+1.18%)
Mar 01, 2006 29.35 29.80 29.35 29.55 3,045,100 +0.23(+0.78%)
Feb 28, 2006 29.56 29.92 29.07 29.32 4,717,500 -0.24(-0.81%)
Feb 27, 2006 30.16 30.19 29.31 29.56 4,999,000 -0.60(-1.99%)
Feb 24, 2006 30.24 30.35 30.00 30.16 4,419,600 +0.07(+0.23%)
Feb 23, 2006 30.30 30.30 30.01 30.09 4,708,800 -0.21(-0.69%)
Feb 22, 2006 30.18 30.37 30.06 30.30 3,535,500 +0.10(+0.33%)
Feb 21, 2006 30.53 30.83 30.06 30.20 4,832,800 -0.18(-0.59%)
Feb 17, 2006 30.59 30.59 30.16 30.38 5,401,100 +0.01(+0.03%)
Feb 16, 2006 30.82 30.90 29.99 30.37 6,844,200 -0.52(-1.68%)
Feb 15, 2006 31.49 31.69 30.20 30.89 6,493,000 -0.48(-1.53%)
Feb 14, 2006 30.64 31.38 30.21 31.37 5,870,200 +1.13(+3.74%)
Feb 13, 2006 30.86 30.86 29.92 30.24 6,309,200 -0.62(-2.01%)
Feb 10, 2006 30.99 31.29 30.26 30.86 6,984,900 -0.21(-0.68%)
Feb 09, 2006 31.27 31.75 30.75 31.07 4,709,200 -0.11(-0.35%)
Feb 08, 2006 31.30 31.35 30.32 31.18 5,106,500 +0.31(+1.00%)
Feb 07, 2006 32.04 32.20 30.54 30.87 7,736,000 -1.16(-3.62%)
Feb 06, 2006 31.25 32.05 31.16 32.03 6,655,900 +1.45(+4.74%)
Feb 03, 2006 30.58 31.62 30.27 30.58 4,842,800 -0.07(-0.23%)
Feb 02, 2006 31.00 31.74 30.52 30.65 4,596,200 -0.46(-1.48%)
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.