Recent Quotes (30 days)

You have no recent quotes
chg | %

Alcoa Corp historical prices

   Watch this stock

Historical chart

    38.56 
    32.71 
    26.85 
 Oct 18, 2016 Apr 28, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 28, 2017 34.81 34.94 33.68 33.73 5,240,048
Apr 27, 2017 35.75 35.90 34.16 34.52 14,773,472
Apr 26, 2017 36.00 37.20 35.85 36.45 7,528,268
Apr 25, 2017 34.23 36.55 34.23 36.49 11,203,196
Apr 24, 2017 32.24 33.44 32.15 33.31 7,907,300
Apr 21, 2017 32.20 32.55 31.65 31.70 5,043,928
Apr 20, 2017 31.89 32.30 31.46 32.04 5,429,746
Apr 19, 2017 32.18 32.44 31.28 31.30 2,465,529
Apr 18, 2017 30.78 32.37 30.45 31.76 5,018,853
Apr 17, 2017 31.17 31.79 30.97 31.31 4,099,722
Apr 13, 2017 32.11 32.47 30.99 30.99 6,143,280
Apr 12, 2017 33.86 34.29 32.03 32.05 7,603,354
Apr 11, 2017 33.57 34.46 33.15 34.39 3,142,550
Apr 10, 2017 33.66 33.78 33.20 33.66 2,575,451
Apr 7, 2017 33.25 34.13 33.15 33.73 3,674,104
Apr 6, 2017 33.85 34.16 33.19 33.65 3,627,131
Apr 5, 2017 34.79 35.09 33.76 33.85 4,016,824
Apr 4, 2017 34.03 34.50 33.82 34.23 2,297,037
Apr 3, 2017 34.62 35.00 33.50 34.22 4,204,838
Mar 31, 2017 34.06 34.74 33.60 34.40 5,188,399
Mar 30, 2017 33.15 35.14 32.96 33.49 7,122,597
Mar 29, 2017 32.91 33.29 32.73 32.91 2,611,803
Mar 28, 2017 32.50 33.64 32.45 32.92 4,039,664
Mar 27, 2017 31.74 32.57 31.29 32.47 3,654,475
Mar 24, 2017 33.61 33.86 32.36 32.56 4,110,969
Mar 23, 2017 33.41 33.69 33.11 33.31 3,071,983
Mar 22, 2017 33.35 34.15 33.01 33.69 2,878,415
Mar 21, 2017 34.90 35.25 33.17 33.22 4,540,663
Mar 20, 2017 34.90 35.36 34.10 34.90 2,688,853
Mar 17, 2017 35.57 35.98 34.95 34.97 3,827,967