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 05, 2016 10.40 10.40 10.40 0 +0.20(+1.96%)
Oct 04, 2016 10.06 10.21 9.990 10.20 31,990,086 +0.08(+0.79%)
Oct 03, 2016 10.14 10.16 9.960 10.12 16,356,987 -0.02(-0.20%)
Sep 30, 2016 9.980 10.19 9.950 10.14 22,865,204 +0.18(+1.81%)
Sep 29, 2016 9.880 10.10 9.830 9.960 26,755,860 +0.08(+0.81%)
Sep 28, 2016 9.690 9.880 9.580 9.880 17,742,552 +0.23(+2.38%)
Sep 27, 2016 9.620 9.665 9.500 9.650 11,462,183 -0.03(-0.31%)
Sep 26, 2016 9.760 9.860 9.680 9.680 10,110,224 -0.08(-0.82%)
Sep 23, 2016 9.740 9.890 9.695 9.760 12,146,577 -0.02(-0.20%)
Sep 22, 2016 9.800 9.960 9.750 9.780 15,316,751 +0.11(+1.14%)
Sep 21, 2016 9.540 9.680 9.450 9.670 15,636,686 +0.23(+2.44%)
Sep 20, 2016 9.360 9.480 9.310 9.440 15,618,133 +0.08(+0.85%)
Sep 19, 2016 9.550 9.550 9.300 9.360 20,730,012 -0.08(-0.85%)
Sep 16, 2016 9.390 9.470 9.340 9.440 16,293,483 -0.03(-0.32%)
Sep 15, 2016 9.400 9.520 9.370 9.470 15,129,879 +0.08(+0.85%)
Sep 14, 2016 9.690 9.690 9.360 9.390 15,713,922 -0.13(-1.37%)
Sep 13, 2016 9.630 9.645 9.450 9.520 18,499,372 -0.26(-2.66%)
Sep 12, 2016 9.520 9.800 9.430 9.780 21,680,932 +0.18(+1.87%)
Sep 09, 2016 10.05 10.05 9.490 9.600 33,742,436 -0.52(-5.14%)
Sep 08, 2016 10.26 10.26 10.05 10.12 13,673,004 -0.09(-0.88%)
Sep 07, 2016 10.30 10.33 10.13 10.21 13,655,417 -0.11(-1.07%)
Sep 06, 2016 10.18 10.32 10.12 10.32 12,763,198 +0.19(+1.88%)
Sep 02, 2016 10.13 10.13 10.13 0 +0.00(+0.00%)
Sep 01, 2016 10.09 10.19 10.05 10.13 13,440,359 +0.05(+0.50%)
Aug 31, 2016 10.08 10.18 10.02 10.08 15,887,961 -0.09(-0.88%)
Aug 30, 2016 10.26 10.26 10.06 10.17 11,270,103 -0.09(-0.88%)
Aug 29, 2016 10.01 10.26 10.00 10.26 13,620,659 +0.26(+2.60%)
Aug 26, 2016 10.15 10.27 9.960 10.00 15,069,745 -0.08(-0.79%)
Aug 25, 2016 10.08 10.19 10.03 10.08 12,531,767 +0.04(+0.40%)
Aug 24, 2016 10.43 10.45 10.01 10.04 19,729,276 -0.46(-4.38%)
Aug 23, 2016 10.41 10.54 10.38 10.50 11,551,129 +0.18(+1.74%)
Aug 22, 2016 10.20 10.35 10.16 10.32 9,206,815 +0.05(+0.49%)
Aug 19, 2016 10.34 10.36 10.22 10.27 13,163,790 -0.18(-1.72%)
Aug 18, 2016 10.41 10.47 10.34 10.45 8,564,267 +0.09(+0.87%)
Aug 17, 2016 10.33 10.40 10.23 10.36 10,840,038 +0.07(+0.68%)
Aug 16, 2016 10.57 10.58 10.29 10.29 13,801,860 -0.23(-2.19%)
Aug 15, 2016 10.25 10.58 10.23 10.52 13,199,911 +0.35(+3.44%)
Aug 12, 2016 10.37 10.40 10.12 10.17 13,887,567 -0.25(-2.40%)
Aug 11, 2016 10.35 10.44 10.30 10.42 9,894,143 +0.09(+0.87%)
Aug 10, 2016 10.40 10.53 10.27 10.33 9,500,893 -0.02(-0.19%)
Aug 09, 2016 10.42 10.50 10.35 10.35 7,812,335 -0.10(-0.96%)
Aug 08, 2016 10.50 10.60 10.41 10.45 9,501,283 -0.05(-0.48%)
Aug 05, 2016 10.45 10.50 10.39 10.50 12,292,590 +0.10(+0.96%)
Aug 04, 2016 10.36 10.46 10.25 10.40 11,819,419 -0.01(-0.10%)
Aug 03, 2016 10.30 10.45 10.20 10.41 13,904,068 +0.09(+0.87%)
Aug 02, 2016 10.55 10.57 10.25 10.32 13,670,871 -0.15(-1.43%)
Aug 01, 2016 10.55 10.60 10.46 10.47 11,610,200 -0.15(-1.41%)
Jul 29, 2016 10.61 10.65 10.42 10.62 16,419,775 -0.06(-0.56%)
Jul 28, 2016 10.67 10.73 10.48 10.68 13,794,323 -0.06(-0.56%)
Jul 27, 2016 10.76 10.97 10.52 10.74 20,988,500 +0.07(+0.66%)
Jul 26, 2016 10.45 10.67 10.42 10.67 12,572,836 +0.18(+1.72%)
Jul 25, 2016 10.54 10.55 10.40 10.49 13,849,296 -0.08(-0.76%)
Jul 22, 2016 10.58 10.66 10.49 10.57 10,183,503 -0.03(-0.28%)
Jul 21, 2016 10.67 10.86 10.53 10.60 15,082,555 -0.01(-0.09%)
Jul 20, 2016 10.51 10.63 10.35 10.61 16,305,269 -0.02(-0.19%)
Jul 19, 2016 10.73 10.78 10.62 10.63 14,782,776 -0.29(-2.66%)
Jul 18, 2016 10.82 10.94 10.71 10.92 16,341,479 +0.00(+0.00%)
Jul 15, 2016 10.72 10.96 10.71 10.92 23,056,512 +0.21(+1.96%)
Jul 14, 2016 10.82 10.90 10.67 10.71 22,315,636 +0.00(+0.00%)
Jul 13, 2016 10.74 10.78 10.54 10.71 24,221,870 +0.02(+0.19%)
Jul 12, 2016 10.70 10.80 10.43 10.69 53,425,992 +0.55(+5.42%)
Jul 11, 2016 9.960 10.18 9.870 10.14 37,105,480 +0.32(+3.26%)
Jul 08, 2016 9.880 9.340 9.820 25,929,544 +0.48(+5.14%)
Jul 07, 2016 9.260 9.450 9.250 9.340 22,171,646 +0.15(+1.63%)
Jul 06, 2016 9.190 24,559,874 -0.07(-0.76%)
Jul 05, 2016 9.460 9.460 9.170 9.260 16,360,569 -0.29(-3.04%)
Jul 01, 2016 9.550 9.550 9.550 0 +0.28(+3.02%)
Jun 30, 2016 9.190 9.280 9.020 9.270 24,791,908 +0.17(+1.87%)
Jun 29, 2016 9.510 9.520 9.010 9.100 37,162,032 -0.23(-2.47%)
Jun 28, 2016 9.350 9.370 9.186 9.330 18,175,778 +0.23(+2.53%)
Jun 27, 2016 9.280 9.300 8.950 9.100 21,887,710 -0.28(-2.99%)
Jun 24, 2016 9.560 9.737 9.350 9.380 34,013,584 -0.77(-7.59%)
Jun 23, 2016 10.08 10.17 9.980 10.15 20,517,718 +0.26(+2.63%)
Jun 22, 2016 9.920 10.15 9.850 9.890 19,504,728 +0.03(+0.30%)
Jun 21, 2016 9.730 9.900 9.670 9.860 13,633,593 +0.10(+1.02%)
Jun 20, 2016 9.740 9.950 9.720 9.760 16,913,464 +0.18(+1.88%)
Jun 17, 2016 9.450 9.650 9.410 9.580 29,220,778 +0.19(+2.02%)
Jun 16, 2016 9.280 9.410 9.150 9.390 13,628,324 -0.06(-0.63%)
Jun 15, 2016 9.260 9.590 9.205 9.450 17,773,092 +0.35(+3.85%)
Jun 14, 2016 9.290 9.370 9.010 9.100 23,112,932 -0.22(-2.36%)
Jun 13, 2016 9.470 9.605 9.320 9.320 13,053,737 -0.17(-1.79%)
Jun 10, 2016 9.650 9.750 9.450 9.490 18,869,258 -0.35(-3.56%)
Jun 09, 2016 9.700 9.845 9.520 9.840 19,690,958 -0.05(-0.51%)
Jun 08, 2016 9.980 10.07 9.880 9.890 16,046,252 +0.10(+1.02%)
Jun 07, 2016 9.790 9.850 9.740 9.790 10,590,249 -0.05(-0.51%)
Jun 06, 2016 9.630 9.860 9.630 9.840 15,311,366 +0.32(+3.36%)
Jun 03, 2016 9.440 9.570 9.280 9.520 20,764,752 +0.19(+2.04%)
Jun 02, 2016 9.250 9.400 9.180 9.330 13,763,298 +0.03(+0.32%)
Jun 01, 2016 9.200 9.300 9.100 9.300 17,001,326 +0.03(+0.32%)
May 31, 2016 9.370 9.480 9.240 9.270 21,093,068 -0.08(-0.86%)
May 27, 2016 9.350 9.350 9.350 0 -0.16(-1.68%)
May 26, 2016 9.770 9.810 9.435 9.510 15,617,170 -0.09(-0.94%)
May 25, 2016 9.510 9.680 9.480 9.600 13,998,433 +0.18(+1.91%)
May 24, 2016 9.380 9.550 9.260 9.420 18,483,020 +0.14(+1.51%)
May 23, 2016 9.280 9.360 9.130 9.280 20,363,860 +0.17(+1.87%)
May 20, 2016 9.230 9.279 9.020 9.110 18,880,936 -0.01(-0.11%)
May 19, 2016 8.920 9.125 8.780 9.120 24,540,076 +0.10(+1.11%)
May 18, 2016 9.190 9.350 8.950 9.020 23,236,480 -0.28(-3.01%)
May 17, 2016 9.270 9.450 9.130 9.300 19,172,900 +0.02(+0.22%)
May 16, 2016 9.300 9.470 9.240 9.280 19,887,664 +0.08(+0.87%)
May 13, 2016 9.350 9.540 9.180 9.200 18,175,986 -0.24(-2.54%)
May 12, 2016 9.650 9.720 9.250 9.440 23,042,742 -0.10(-1.05%)
May 11, 2016 9.690 9.790 9.545 9.540 16,006,819 -0.13(-1.34%)
May 10, 2016 9.560 9.680 9.320 9.670 22,266,532 +0.21(+2.22%)
May 09, 2016 9.860 9.860 9.440 9.460 33,835,536 -0.58(-5.78%)
May 06, 2016 9.990 10.29 9.990 10.04 18,451,128 +0.02(+0.20%)
May 05, 2016 10.32 10.38 9.940 10.02 22,166,976 -0.22(-2.15%)
May 04, 2016 10.28 10.45 10.17 10.24 22,623,054 -0.11(-1.06%)
May 03, 2016 10.68 10.72 10.26 10.35 30,319,228 -0.61(-5.57%)
May 02, 2016 11.20 11.26 10.86 10.96 25,909,398 -0.21(-1.88%)
Apr 29, 2016 11.28 11.50 11.07 11.17 41,617,568 +0.02(+0.18%)
Apr 28, 2016 11.22 11.38 11.10 11.15 26,852,092 -0.16(-1.41%)
Apr 27, 2016 10.66 11.36 10.74 11.31 46,529,856 +0.65(+6.10%)
Apr 26, 2016 10.28 10.67 10.18 10.66 27,266,750 +0.50(+4.92%)
Apr 25, 2016 10.31 10.35 10.10 10.16 19,391,476 -0.24(-2.31%)
Apr 22, 2016 10.45 10.64 10.32 10.40 20,171,712 -0.02(-0.19%)
Apr 21, 2016 10.68 10.71 10.35 10.42 23,570,592 -0.17(-1.61%)
Apr 20, 2016 10.50 10.74 10.27 10.59 30,381,424 +0.06(+0.57%)
Apr 19, 2016 10.18 10.53 10.16 10.53 26,020,400 +0.44(+4.36%)
Apr 18, 2016 9.810 10.12 9.780 10.09 21,009,578 +0.08(+0.80%)
Apr 15, 2016 9.980 10.15 9.940 10.01 26,943,476 +0.00(+0.00%)
Apr 14, 2016 9.890 10.14 9.760 10.01 31,405,616 +0.22(+2.25%)
Apr 13, 2016 9.590 10.07 9.515 9.790 48,751,716 +0.31(+3.27%)
Apr 12, 2016 9.340 9.500 9.160 9.480 66,804,768 -0.26(-2.67%)
Apr 11, 2016 9.530 9.850 9.430 9.740 46,272,472 +0.37(+3.95%)
Apr 08, 2016 9.700 9.730 9.350 9.370 35,175,824 -0.11(-1.16%)
Apr 07, 2016 9.430 9.800 9.430 9.480 30,599,020 -0.02(-0.21%)
Apr 06, 2016 9.420 9.540 9.260 9.500 16,821,428 +0.09(+0.96%)
Apr 05, 2016 9.290 9.550 9.260 9.410 14,686,937 +0.01(+0.11%)
Apr 04, 2016 9.580 9.765 9.370 9.400 19,945,646 -0.23(-2.39%)
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.