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 (%)
Jan 31, 2005 29.30 29.59 29.02 29.51 5,190,500 +0.54(+1.86%)
Jan 28, 2005 29.00 29.18 28.88 28.97 4,654,700 -0.09(-0.31%)
Jan 27, 2005 28.64 29.15 28.56 29.06 3,972,900 +0.42(+1.47%)
Jan 26, 2005 28.01 28.85 28.01 28.64 5,483,000 +0.27(+0.95%)
Jan 25, 2005 29.15 29.17 28.30 28.37 8,181,900 -0.44(-1.53%)
Jan 24, 2005 29.17 29.36 28.77 28.81 4,667,500 -0.12(-0.41%)
Jan 21, 2005 28.83 29.37 28.77 28.93 5,984,900 +0.23(+0.80%)
Jan 20, 2005 29.99 30.00 28.64 28.70 6,632,900 -0.48(-1.64%)
Jan 19, 2005 29.60 29.65 29.11 29.18 5,946,600 -0.59(-1.98%)
Jan 18, 2005 29.60 29.89 29.16 29.77 4,862,700 -0.13(-0.43%)
Jan 14, 2005 29.60 30.00 29.56 29.90 3,992,200 +0.40(+1.36%)
Jan 13, 2005 29.43 29.81 29.27 29.50 5,483,500 +0.07(+0.24%)
Jan 12, 2005 29.72 29.84 29.25 29.43 9,754,100 -0.22(-0.74%)
Jan 11, 2005 29.61 30.05 29.22 29.65 14,470,000 -0.82(-2.69%)
Jan 10, 2005 30.52 30.88 30.36 30.47 8,326,300 -0.22(-0.72%)
Jan 07, 2005 30.42 31.00 30.39 30.69 5,741,600 +0.31(+1.02%)
Jan 06, 2005 30.50 30.84 30.31 30.38 6,196,700 +0.13(+0.43%)
Jan 05, 2005 30.43 30.67 29.79 30.25 6,582,200 -0.18(-0.59%)
Jan 04, 2005 30.89 30.98 30.25 30.43 6,354,700 -0.56(-1.81%)
Jan 03, 2005 31.80 31.80 30.91 30.99 4,808,000 -0.42(-1.34%)
Dec 31, 2004 31.44 31.69 31.41 31.41 3,522,200 -0.04(-0.13%)
Dec 30, 2004 31.90 31.92 31.43 31.45 5,009,600 -0.44(-1.38%)
Dec 29, 2004 31.65 31.98 31.44 31.89 4,121,800 +0.21(+0.66%)
Dec 28, 2004 31.55 31.83 31.55 31.68 2,946,900 +0.23(+0.73%)
Dec 27, 2004 31.45 31.78 31.43 31.45 4,397,100 +0.06(+0.19%)
Dec 23, 2004 31.41 31.55 31.28 31.39 3,784,900 +0.09(+0.29%)
Dec 22, 2004 31.12 31.65 31.12 31.30 5,938,600 +0.04(+0.13%)
Dec 21, 2004 31.11 31.55 30.90 31.26 6,883,900 +0.40(+1.30%)
Dec 20, 2004 31.08 31.28 30.65 30.86 6,872,300 +0.11(+0.36%)
Dec 17, 2004 31.06 31.25 30.63 30.75 9,302,100 -0.31(-1.00%)
Dec 16, 2004 31.10 31.50 30.98 31.06 5,455,000 -0.24(-0.77%)
Dec 15, 2004 31.75 31.75 31.06 31.30 7,388,300 -0.45(-1.42%)
Dec 14, 2004 31.53 31.83 30.70 31.75 9,585,800 -0.56(-1.73%)
Dec 13, 2004 32.25 32.47 32.05 32.31 3,661,100 +0.21(+0.65%)
Dec 10, 2004 32.25 32.81 32.03 32.10 5,263,300 +0.01(+0.03%)
Dec 09, 2004 31.45 32.17 31.32 32.09 4,510,800 +0.23(+0.72%)
Dec 08, 2004 31.50 32.10 31.14 31.86 5,556,100 +0.17(+0.54%)
Dec 07, 2004 32.42 32.55 31.61 31.69 4,985,100 -0.73(-2.25%)
Dec 06, 2004 32.15 32.57 31.95 32.42 5,879,300 -0.44(-1.34%)
Dec 03, 2004 33.00 33.01 32.40 32.86 7,706,300 -0.57(-1.71%)
Dec 02, 2004 34.30 34.50 32.80 33.43 6,556,200 -0.86(-2.51%)
Dec 01, 2004 33.99 34.42 33.82 34.29 4,892,000 +0.31(+0.91%)
Nov 30, 2004 34.63 34.80 33.85 33.98 4,220,700 -0.50(-1.45%)
Nov 29, 2004 34.96 34.99 34.19 34.48 5,225,500 -0.16(-0.46%)
Nov 26, 2004 33.95 34.78 33.95 34.64 2,907,800 +0.89(+2.64%)
Nov 24, 2004 33.59 33.88 33.54 33.75 3,300,600 +0.17(+0.51%)
Nov 23, 2004 34.02 34.02 33.51 33.58 3,256,800 -0.07(-0.21%)
Nov 22, 2004 33.61 33.81 33.19 33.65 3,443,800 +0.04(+0.12%)
Nov 19, 2004 33.97 33.98 33.41 33.61 2,863,400 -0.35(-1.03%)
Nov 18, 2004 33.85 34.29 33.64 33.96 3,992,600 +0.09(+0.27%)
Nov 17, 2004 33.90 34.26 33.70 33.87 4,510,600 +0.26(+0.77%)
Nov 16, 2004 33.98 33.98 33.61 33.61 2,877,500 -0.20(-0.59%)
Nov 15, 2004 34.39 34.41 33.78 33.81 3,553,900 -0.46(-1.34%)
Nov 12, 2004 33.55 34.43 33.52 34.27 5,417,500 +0.81(+2.42%)
Nov 11, 2004 33.15 33.48 33.00 33.46 2,811,500 +0.31(+0.94%)
Nov 10, 2004 33.25 33.55 33.04 33.15 2,848,500 +0.00(+0.00%)
Nov 09, 2004 33.25 33.40 32.98 33.15 3,190,900 -0.17(-0.51%)
Nov 08, 2004 33.35 33.60 32.96 33.32 2,715,100 -0.02(-0.06%)
Nov 05, 2004 33.40 33.61 33.01 33.34 3,373,500 +0.14(+0.42%)
Nov 04, 2004 32.11 33.37 32.11 33.20 5,636,800 +1.10(+3.43%)
Nov 03, 2004 32.41 32.45 31.61 32.10 5,890,300 +0.02(+0.06%)
Nov 02, 2004 32.87 32.88 32.05 32.08 4,895,900 -0.79(-2.40%)
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.