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 (%)
Jun 28, 2002 31.98 33.30 31.98 33.15 5,775,000 +1.17(+3.66%)
Jun 27, 2002 31.75 31.99 31.14 31.98 4,252,200 +0.63(+2.01%)
Jun 26, 2002 30.60 31.55 30.45 31.35 4,300,000 +0.21(+0.67%)
Jun 25, 2002 31.50 31.88 31.05 31.14 4,439,300 +0.34(+1.10%)
Jun 24, 2002 30.50 31.22 30.41 30.80 4,074,800 +0.25(+0.82%)
Jun 21, 2002 30.55 31.09 30.17 30.55 4,701,600 -0.65(-2.08%)
Jun 20, 2002 31.50 31.70 31.15 31.20 4,063,600 -0.11(-0.35%)
Jun 19, 2002 31.85 32.73 31.30 31.31 3,616,000 -0.69(-2.16%)
Jun 18, 2002 31.50 32.04 31.48 32.00 3,335,700 +0.42(+1.33%)
Jun 17, 2002 31.01 31.72 30.40 31.58 5,114,400 +0.21(+0.67%)
Jun 14, 2002 31.75 31.85 31.01 31.37 3,029,600 -0.55(-1.72%)
Jun 13, 2002 32.00 32.40 31.80 31.92 3,202,400 -0.13(-0.41%)
Jun 12, 2002 31.20 32.12 31.10 32.05 3,852,400 +0.67(+2.14%)
Jun 11, 2002 32.25 32.48 31.35 31.38 4,550,400 -0.57(-1.78%)
Jun 10, 2002 31.95 32.38 31.59 31.95 3,647,400 +0.15(+0.47%)
Jun 07, 2002 31.50 32.09 31.50 31.80 5,177,600 -0.30(-0.93%)
Jun 06, 2002 33.15 33.34 32.03 32.10 4,926,900 -1.30(-3.89%)
Jun 05, 2002 33.60 33.71 32.85 33.40 3,638,200 -0.02(-0.06%)
Jun 04, 2002 33.99 33.99 32.50 33.42 4,645,000 -0.57(-1.68%)
Jun 03, 2002 35.13 35.28 33.98 33.99 3,130,000 -0.99(-2.83%)
May 31, 2002 35.30 35.43 34.72 34.98 2,957,700 -0.17(-0.48%)
May 30, 2002 35.10 35.50 34.49 35.15 3,238,300 -0.15(-0.42%)
May 29, 2002 35.40 35.60 34.92 35.30 1,943,000 -0.10(-0.28%)
May 28, 2002 35.94 35.94 35.10 35.40 1,801,600 -0.18(-0.51%)
May 27, 2002 35.95 35.99 35.55 35.58 1,666,600 +0.00(+0.00%)
May 24, 2002 35.95 35.99 35.55 35.58 1,666,600 -0.32(-0.89%)
May 23, 2002 35.70 36.09 35.46 35.90 2,253,200 +0.45(+1.27%)
May 22, 2002 35.60 35.60 35.05 35.45 2,122,700 -0.15(-0.42%)
May 21, 2002 35.39 35.79 35.24 35.60 3,058,700 +0.22(+0.62%)
May 20, 2002 35.50 35.50 35.10 35.38 3,033,500 -0.28(-0.79%)
May 17, 2002 35.85 35.85 35.19 35.66 3,267,000 -0.19(-0.53%)
May 16, 2002 36.23 36.50 35.78 35.85 2,583,000 -0.22(-0.61%)
May 15, 2002 36.25 36.85 35.96 36.07 3,368,300 -0.18(-0.50%)
May 14, 2002 35.75 36.40 35.60 36.25 2,571,400 +0.90(+2.55%)
May 13, 2002 35.14 35.44 34.60 35.35 2,113,700 +0.36(+1.03%)
May 10, 2002 35.05 35.23 34.84 34.99 1,960,400 +0.09(+0.26%)
May 09, 2002 35.00 35.35 34.81 34.90 2,148,300 -0.10(-0.29%)
May 08, 2002 35.35 35.55 34.92 35.00 3,636,900 +0.57(+1.66%)
May 07, 2002 34.10 34.73 34.03 34.43 3,360,900 +0.33(+0.97%)
May 06, 2002 34.68 34.75 33.87 34.10 2,800,400 -0.57(-1.64%)
May 03, 2002 34.43 34.85 34.19 34.67 3,289,100 +0.24(+0.70%)
May 02, 2002 34.00 34.45 33.70 34.43 2,765,500 +0.43(+1.26%)
May 01, 2002 34.00 34.65 33.21 34.00 3,938,600 -0.03(-0.09%)
Apr 30, 2002 33.20 34.24 33.20 34.03 5,374,100 +0.13(+0.38%)
Apr 29, 2002 34.55 34.64 33.38 33.90 4,048,000 -0.74(-2.14%)
Apr 26, 2002 35.00 35.31 34.45 34.64 2,850,300 -0.28(-0.80%)
Apr 25, 2002 34.28 34.95 34.02 34.92 4,697,600 -0.07(-0.20%)
Apr 24, 2002 35.70 35.90 34.64 34.99 3,682,000 -0.69(-1.93%)
Apr 23, 2002 35.71 35.96 35.37 35.68 3,680,900 -0.03(-0.08%)
Apr 22, 2002 37.40 37.41 35.55 35.71 3,829,000 -1.77(-4.72%)
Apr 19, 2002 37.70 37.78 37.21 37.48 2,743,200 +0.04(+0.11%)
Apr 18, 2002 37.55 37.78 37.12 37.44 3,176,200 -0.22(-0.58%)
Apr 17, 2002 38.00 38.00 37.30 37.66 3,357,800 +0.08(+0.21%)
Apr 16, 2002 37.50 37.74 37.18 37.58 3,657,500 +0.87(+2.37%)
Apr 15, 2002 37.12 37.16 36.71 36.71 4,362,000 -0.62(-1.66%)
Apr 12, 2002 38.05 38.29 37.26 37.33 2,510,600 -0.67(-1.76%)
Apr 11, 2002 38.35 39.09 37.35 38.00 3,435,100 -0.35(-0.91%)
Apr 10, 2002 37.44 38.55 37.41 38.35 3,347,700 +0.97(+2.59%)
Apr 09, 2002 37.85 37.88 37.11 37.38 2,915,300 -0.48(-1.27%)
Apr 08, 2002 37.17 37.94 36.87 37.86 3,091,100 -0.14(-0.37%)
Apr 05, 2002 37.30 38.10 37.29 38.00 4,784,600 +1.12(+3.04%)
Apr 04, 2002 36.62 36.99 36.05 36.88 4,196,000 -0.37(-0.99%)
Apr 03, 2002 38.00 38.16 36.95 37.25 3,714,100 -0.66(-1.74%)
Apr 02, 2002 37.53 38.01 37.18 37.91 3,212,700 +0.27(+0.72%)
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.