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 (%)
Oct 31, 2005 24.03 24.44 24.00 24.29 5,365,400 +0.27(+1.12%)
Oct 28, 2005 24.05 24.11 23.58 24.02 3,594,300 +0.15(+0.63%)
Oct 27, 2005 23.94 24.07 23.66 23.87 5,546,400 +0.03(+0.13%)
Oct 26, 2005 23.75 24.29 23.72 23.84 3,985,000 +0.09(+0.38%)
Oct 25, 2005 23.88 24.12 23.46 23.75 4,181,200 -0.19(-0.79%)
Oct 24, 2005 23.39 24.00 23.36 23.94 4,602,100 +0.59(+2.53%)
Oct 21, 2005 23.56 23.66 23.24 23.35 6,312,100 -0.01(-0.04%)
Oct 20, 2005 23.83 24.04 23.25 23.36 6,877,500 -0.36(-1.52%)
Oct 19, 2005 23.28 23.75 23.00 23.72 8,045,400 +0.44(+1.89%)
Oct 18, 2005 23.33 23.46 23.04 23.28 7,332,700 +0.08(+0.34%)
Oct 17, 2005 23.02 23.29 22.97 23.20 6,134,000 +0.23(+1.00%)
Oct 14, 2005 22.65 23.05 22.28 22.97 6,812,900 +0.43(+1.91%)
Oct 13, 2005 22.76 22.92 22.37 22.54 6,517,400 -0.17(-0.75%)
Oct 12, 2005 22.99 23.20 22.39 22.71 7,504,700 -0.14(-0.61%)
Oct 11, 2005 23.40 23.51 22.70 22.85 7,831,700 +0.19(+0.84%)
Oct 10, 2005 23.06 23.27 22.59 22.66 4,738,500 -0.38(-1.65%)
Oct 07, 2005 23.08 23.28 22.83 23.04 4,516,700 +0.13(+0.57%)
Oct 06, 2005 23.02 23.15 22.76 22.91 8,067,600 -0.04(-0.17%)
Oct 05, 2005 23.38 23.54 22.93 22.95 7,695,300 -0.41(-1.76%)
Oct 04, 2005 23.87 23.86 23.32 23.36 7,728,200 -0.51(-2.14%)
Oct 03, 2005 24.43 24.57 23.80 23.87 5,997,800 -0.55(-2.25%)
Sep 30, 2005 24.44 24.58 24.39 24.42 3,908,700 -0.03(-0.12%)
Sep 29, 2005 24.07 24.53 24.07 24.45 5,489,500 +0.38(+1.58%)
Sep 28, 2005 24.02 24.24 23.99 24.07 5,601,400 +0.06(+0.25%)
Sep 27, 2005 24.33 24.45 23.99 24.01 6,192,200 -0.19(-0.79%)
Sep 26, 2005 24.40 24.65 24.06 24.20 8,989,300 -0.22(-0.90%)
Sep 23, 2005 24.42 24.80 23.81 24.42 21,997,200 -1.48(-5.71%)
Sep 22, 2005 25.90 26.30 25.86 25.90 2,903,000 -0.18(-0.69%)
Sep 21, 2005 26.18 26.35 26.06 26.08 3,999,900 -0.08(-0.31%)
Sep 20, 2005 26.48 26.65 25.99 26.16 4,152,400 -0.20(-0.76%)
Sep 19, 2005 26.75 26.84 26.25 26.36 4,034,800 -0.32(-1.20%)
Sep 16, 2005 26.51 26.79 26.42 26.68 6,104,500 +0.30(+1.14%)
Sep 15, 2005 26.70 26.78 26.32 26.38 4,169,400 -0.17(-0.64%)
Sep 14, 2005 26.85 26.97 26.50 26.55 3,142,500 -0.25(-0.93%)
Sep 13, 2005 27.12 27.12 26.74 26.80 3,873,400 -0.32(-1.18%)
Sep 12, 2005 26.84 27.20 26.64 27.12 4,614,900 +0.28(+1.04%)
Sep 09, 2005 26.58 26.89 26.10 26.84 3,309,400 +0.42(+1.59%)
Sep 08, 2005 26.56 26.69 26.26 26.42 4,689,600 -0.14(-0.53%)
Sep 07, 2005 26.95 26.97 26.44 26.56 5,485,500 -0.40(-1.48%)
Sep 06, 2005 26.92 27.07 26.74 26.96 3,732,900 +0.04(+0.15%)
Sep 02, 2005 27.38 27.38 26.81 26.92 3,312,300 -0.26(-0.96%)
Sep 01, 2005 26.80 27.47 26.83 27.18 5,424,000 +0.39(+1.46%)
Aug 31, 2005 27.00 27.00 26.56 26.79 6,120,900 -0.29(-1.07%)
Aug 30, 2005 27.35 27.49 26.87 27.08 3,632,200 -0.40(-1.46%)
Aug 29, 2005 27.30 27.60 27.05 27.48 2,810,200 +0.19(+0.70%)
Aug 26, 2005 27.58 27.59 27.24 27.29 2,583,100 -0.18(-0.66%)
Aug 25, 2005 27.49 27.70 27.24 27.47 2,638,400 +0.08(+0.29%)
Aug 24, 2005 27.69 27.69 27.31 27.39 5,664,300 -0.29(-1.05%)
Aug 23, 2005 28.43 28.47 27.68 27.68 4,253,400 -0.68(-2.40%)
Aug 22, 2005 28.27 28.59 28.18 28.36 3,156,900 +0.26(+0.93%)
Aug 19, 2005 28.23 28.39 28.02 28.10 2,956,000 +0.03(+0.11%)
Aug 18, 2005 28.29 28.32 28.00 28.07 2,929,200 -0.32(-1.13%)
Aug 17, 2005 28.83 28.88 28.25 28.39 4,927,000 -0.43(-1.49%)
Aug 16, 2005 29.26 29.31 28.74 28.82 3,798,900 -0.42(-1.44%)
Aug 15, 2005 29.75 29.92 29.12 29.24 5,245,600 -0.48(-1.62%)
Aug 12, 2005 29.90 29.98 29.51 29.72 5,855,600 -0.05(-0.17%)
Aug 11, 2005 29.51 29.80 29.30 29.77 7,705,300 +0.90(+3.12%)
Aug 10, 2005 29.00 29.12 28.70 28.87 5,806,100 +0.25(+0.87%)
Aug 09, 2005 28.44 28.75 28.06 28.62 4,222,700 +0.58(+2.07%)
Aug 08, 2005 28.50 28.55 28.01 28.04 6,112,300 +0.30(+1.08%)
Aug 05, 2005 28.00 28.19 27.71 27.74 3,475,800 -0.36(-1.28%)
Aug 04, 2005 28.60 28.68 27.98 28.10 3,322,700 -0.60(-2.09%)
Aug 03, 2005 28.77 29.08 28.44 28.70 4,056,600 -0.06(-0.21%)
Aug 02, 2005 28.05 28.95 28.05 28.76 5,617,500 +0.85(+3.05%)
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.