Alcoa Inc historical prices

   Watch this stock

Historical chart

    9.84 
    9.21 
    8.59 
 Jun 21, 2012 Jun 19, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
Jun 19, 2013 8.17 8.22 8.11 8.11 16,752,219
Jun 18, 2013 8.12 8.22 8.10 8.21 12,444,998
Jun 17, 2013 8.20 8.21 8.10 8.11 12,909,871
Jun 14, 2013 8.26 8.30 8.11 8.12 16,652,952
Jun 13, 2013 8.18 8.27 8.16 8.20 15,101,481
Jun 12, 2013 8.29 8.31 8.16 8.18 11,653,665
Jun 11, 2013 8.25 8.30 8.21 8.23 11,861,977
Jun 10, 2013 8.34 8.39 8.23 8.36 10,934,081
Jun 7, 2013 8.28 8.35 8.20 8.33 9,765,951
Jun 6, 2013 8.21 8.27 8.17 8.26 14,127,148
Jun 5, 2013 8.34 8.36 8.17 8.20 20,763,298
Jun 4, 2013 8.50 8.53 8.35 8.38 13,516,274
Jun 3, 2013 8.53 8.59 8.43 8.52 15,791,985
May 31, 2013 8.47 8.62 8.45 8.50 18,115,113
May 30, 2013 8.52 8.56 8.46 8.49 17,491,479
May 29, 2013 8.56 8.68 8.54 8.58 13,584,845
May 28, 2013 8.58 8.61 8.51 8.59 18,448,983
May 24, 2013 8.51 8.58 8.45 8.48 13,717,971
May 23, 2013 8.58 8.59 8.48 8.54 21,013,685
May 22, 2013 8.76 8.88 8.63 8.69 23,030,280
May 21, 2013 8.78 8.84 8.68 8.76 13,847,381
May 20, 2013 8.61 8.77 8.61 8.76 16,547,465
May 17, 2013 8.56 8.66 8.55 8.61 12,585,796
May 16, 2013 8.44 8.61 8.40 8.50 16,802,155
May 15, 2013 8.54 8.55 8.45 8.50 11,248,214
May 14, 2013 8.52 8.60 8.50 8.56 10,826,075
May 13, 2013 8.66 8.68 8.51 8.53 12,612,570
May 10, 2013 8.78 8.80 8.60 8.70 14,575,740
May 9, 2013 8.82 8.88 8.75 8.79 15,516,330
May 8, 2013 8.65 8.88 8.65 8.87 20,917,797

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service