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 (%)
Aug 29, 2003 28.40 28.61 28.17 28.56 2,593,100 +0.21(+0.74%)
Aug 28, 2003 27.70 28.40 27.27 28.35 2,230,900 +0.73(+2.64%)
Aug 27, 2003 27.75 27.75 27.25 27.62 2,031,600 -0.13(-0.47%)
Aug 26, 2003 27.65 27.91 27.30 27.75 3,635,300 -0.04(-0.14%)
Aug 25, 2003 27.55 27.79 26.85 27.79 3,992,400 -0.34(-1.21%)
Aug 22, 2003 28.90 28.91 28.12 28.13 3,198,900 -0.46(-1.61%)
Aug 21, 2003 28.48 28.77 28.23 28.59 3,306,200 +0.33(+1.17%)
Aug 20, 2003 28.20 28.41 28.02 28.26 2,685,700 +0.21(+0.75%)
Aug 19, 2003 28.32 28.62 27.77 28.05 4,064,500 -0.13(-0.46%)
Aug 18, 2003 27.70 28.21 27.70 28.18 3,774,200 +0.48(+1.73%)
Aug 15, 2003 27.70 27.70 27.43 27.70 1,461,900 -0.10(-0.36%)
Aug 14, 2003 27.25 27.90 27.09 27.80 3,610,800 +0.78(+2.89%)
Aug 13, 2003 27.25 27.30 26.84 27.02 2,881,400 -0.08(-0.30%)
Aug 12, 2003 27.44 27.44 26.81 27.10 2,957,600 -0.09(-0.33%)
Aug 11, 2003 26.83 27.25 26.79 27.19 3,167,800 +0.36(+1.34%)
Aug 08, 2003 26.60 26.87 26.50 26.83 2,966,200 +0.33(+1.25%)
Aug 07, 2003 26.37 26.75 26.22 26.50 3,128,200 +0.05(+0.19%)
Aug 06, 2003 26.70 26.70 26.36 26.45 3,316,000 -0.37(-1.38%)
Aug 05, 2003 27.20 27.30 26.73 26.82 3,603,400 -0.55(-2.01%)
Aug 04, 2003 27.10 27.48 26.80 27.37 3,532,700 +0.26(+0.96%)
Aug 01, 2003 27.77 27.77 26.91 27.11 3,336,700 -0.66(-2.38%)
Jul 31, 2003 27.14 27.90 26.94 27.77 4,926,500 +0.82(+3.04%)
Jul 30, 2003 27.05 27.12 26.63 26.95 2,555,400 +0.01(+0.04%)
Jul 29, 2003 26.91 27.10 26.50 26.94 3,293,400 +0.01(+0.04%)
Jul 28, 2003 26.80 27.02 26.33 26.93 5,613,000 +0.22(+0.82%)
Jul 25, 2003 25.84 26.87 25.84 26.71 5,512,900 +0.87(+3.37%)
Jul 24, 2003 25.75 26.55 25.06 25.84 5,764,900 +0.19(+0.74%)
Jul 23, 2003 25.13 25.94 24.88 25.65 5,075,900 +0.78(+3.14%)
Jul 22, 2003 24.28 24.95 24.04 24.87 3,461,800 +0.68(+2.81%)
Jul 21, 2003 24.70 24.71 24.00 24.19 4,211,300 -0.51(-2.06%)
Jul 18, 2003 24.60 25.29 24.39 24.70 2,711,100 +0.39(+1.60%)
Jul 17, 2003 24.60 24.60 24.09 24.31 3,583,000 -0.29(-1.18%)
Jul 16, 2003 24.95 25.05 24.50 24.60 3,501,300 -0.15(-0.61%)
Jul 15, 2003 25.35 25.37 24.60 24.75 3,467,900 -0.36(-1.43%)
Jul 14, 2003 25.57 25.60 25.10 25.11 2,647,500 -0.16(-0.63%)
Jul 11, 2003 24.95 25.44 24.95 25.27 2,681,200 +0.32(+1.28%)
Jul 10, 2003 25.22 25.22 24.82 24.95 2,992,400 -0.52(-2.04%)
Jul 09, 2003 25.71 26.14 24.85 25.47 5,792,300 -0.34(-1.32%)
Jul 08, 2003 25.85 25.89 25.54 25.81 3,489,800 +0.10(+0.39%)
Jul 07, 2003 25.50 25.90 25.38 25.71 4,747,300 +0.41(+1.62%)
Jul 03, 2003 25.32 25.65 24.99 25.30 1,569,100 -0.23(-0.90%)
Jul 02, 2003 25.50 25.72 25.43 25.53 3,054,400 +0.03(+0.12%)
Jul 01, 2003 25.50 25.51 25.02 25.50 3,191,900 +0.00(+0.00%)
Jun 30, 2003 25.09 25.53 24.87 25.50 3,603,800 +0.41(+1.63%)
Jun 27, 2003 25.30 25.50 24.85 25.09 3,444,300 -0.15(-0.59%)
Jun 26, 2003 24.85 25.25 24.51 25.24 3,866,400 +0.73(+2.98%)
Jun 25, 2003 24.96 25.14 24.41 24.51 3,809,700 -0.45(-1.80%)
Jun 24, 2003 25.02 25.20 24.80 24.96 3,508,300 -0.11(-0.44%)
Jun 23, 2003 25.80 25.85 24.97 25.07 3,080,100 -1.17(-4.46%)
Jun 20, 2003 26.45 26.52 25.92 26.24 3,822,500 -0.11(-0.42%)
Jun 19, 2003 26.75 26.80 26.00 26.35 2,429,600 -0.25(-0.94%)
Jun 18, 2003 26.63 26.73 26.35 26.60 2,435,300 +0.00(+0.00%)
Jun 17, 2003 26.28 26.68 26.02 26.60 2,377,700 +0.32(+1.22%)
Jun 16, 2003 25.65 26.29 25.55 26.28 2,315,700 +0.70(+2.74%)
Jun 13, 2003 26.05 26.08 25.25 25.58 2,449,100 -0.56(-2.14%)
Jun 12, 2003 26.25 26.28 25.85 26.14 2,457,800 +0.06(+0.23%)
Jun 11, 2003 25.95 26.30 25.88 26.08 4,360,600 +0.13(+0.50%)
Jun 10, 2003 25.85 26.03 25.61 25.95 2,219,400 +0.45(+1.76%)
Jun 09, 2003 26.00 26.08 25.34 25.50 3,313,300 -0.43(-1.66%)
Jun 06, 2003 26.24 27.22 25.85 25.93 5,035,100 +0.09(+0.35%)
Jun 05, 2003 25.98 26.03 25.55 25.84 2,700,600 -0.14(-0.54%)
Jun 04, 2003 25.02 26.17 25.00 25.98 3,043,500 +0.91(+3.63%)
Jun 03, 2003 25.23 25.24 24.76 25.07 2,870,000 -0.23(-0.91%)
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.