Alcoa Inc historical prices

   Watch this stock

Historical chart

    17.60 
    14.94 
    12.28 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 10.09 10.14 9.86 9.87 18,334,470
Jul 30, 2015 10.19 10.25 9.88 9.98 19,834,711
Jul 29, 2015 9.92 10.22 9.89 10.16 31,605,553
Jul 28, 2015 9.75 9.93 9.60 9.87 27,138,565
Jul 27, 2015 9.71 9.99 9.59 9.62 27,877,706
Jul 24, 2015 9.91 9.91 9.65 9.81 27,614,442
Jul 23, 2015 10.09 10.19 9.90 9.96 21,993,777
Jul 22, 2015 10.16 10.16 9.96 9.99 40,629,036
Jul 21, 2015 10.20 10.44 10.16 10.23 24,257,301
Jul 20, 2015 10.45 10.47 10.18 10.20 22,766,845
Jul 17, 2015 10.49 10.55 10.36 10.49 16,003,644
Jul 16, 2015 10.65 10.65 10.43 10.51 16,344,552
Jul 15, 2015 10.77 10.79 10.52 10.57 19,278,559
Jul 14, 2015 10.77 10.86 10.65 10.77 17,365,068
Jul 13, 2015 10.77 10.84 10.69 10.82 19,075,731
Jul 10, 2015 10.77 10.87 10.61 10.63 23,818,273
Jul 9, 2015 10.74 10.97 10.57 10.59 40,237,680
Jul 8, 2015 10.95 11.00 10.39 10.50 45,976,641
Jul 7, 2015 10.96 11.11 10.58 11.06 31,468,628
Jul 6, 2015 10.95 11.13 10.92 11.03 18,040,262
Jul 2, 2015 11.09 11.23 11.04 11.10 14,450,994
Jul 1, 2015 11.20 11.23 10.94 11.07 28,330,936
Jun 30, 2015 11.45 11.50 11.15 11.15 22,622,945
Jun 29, 2015 11.48 11.61 11.34 11.35 19,926,690
Jun 26, 2015 11.58 11.76 11.56 11.69 16,253,269
Jun 25, 2015 11.76 11.77 11.55 11.57 15,529,595
Jun 24, 2015 11.71 11.85 11.69 11.74 18,029,856
Jun 23, 2015 11.79 11.83 11.71 11.74 16,465,717
Jun 22, 2015 11.90 11.90 11.69 11.76 24,095,486
Jun 19, 2015 11.90 12.00 11.86 11.93 19,106,601