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 (%)
Jan 31, 2000 34.75 35.44 34.62 34.84 1,794,100 +0.09(+0.27%)
Jan 28, 2000 35.25 36.06 34.59 34.75 3,045,000 -0.50(-1.42%)
Jan 27, 2000 35.59 36.09 35.06 35.25 2,264,100 -0.34(-0.97%)
Jan 26, 2000 36.16 36.38 35.41 35.59 3,144,400 -0.56(-1.55%)
Jan 25, 2000 36.72 37.19 35.91 36.16 2,524,800 -0.56(-1.54%)
Jan 24, 2000 37.69 38.19 36.38 36.72 1,839,500 -0.97(-2.56%)
Jan 21, 2000 36.81 38.50 36.81 37.69 3,673,800 +0.94(+2.54%)
Jan 20, 2000 38.03 38.03 36.25 36.75 5,182,000 -2.31(-5.91%)
Jan 19, 2000 39.00 39.50 38.81 39.06 2,496,700 +0.06(+0.15%)
Jan 18, 2000 40.00 40.31 38.97 39.00 2,460,600 -1.00(-2.50%)
Jan 14, 2000 40.81 40.81 39.62 40.00 1,883,300 -0.81(-1.98%)
Jan 13, 2000 41.56 41.59 40.66 40.81 2,098,400 -0.75(-1.80%)
Jan 12, 2000 41.94 41.94 41.38 41.56 1,875,600 -0.38(-0.89%)
Jan 11, 2000 42.19 42.25 41.00 41.94 2,232,500 -0.25(-0.59%)
Jan 10, 2000 42.31 43.62 42.19 42.19 3,839,100 -0.12(-0.30%)
Jan 07, 2000 42.44 43.44 42.28 42.31 4,537,300 -0.12(-0.29%)
Jan 06, 2000 43.00 43.19 42.41 42.44 4,497,300 -0.56(-1.31%)
Jan 05, 2000 40.66 43.25 40.50 43.00 3,122,500 +2.34(+5.77%)
Jan 04, 2000 40.47 40.91 40.16 40.66 2,237,500 +0.19(+0.46%)
Jan 03, 2000 41.50 41.78 40.19 40.47 1,552,500 -1.03(-2.48%)
Dec 31, 1999 40.41 41.69 40.41 41.50 524,200 +1.22(+3.03%)
Dec 30, 1999 40.88 41.22 40.16 40.28 630,500 -0.59(-1.46%)
Dec 29, 1999 40.66 41.25 40.66 40.88 1,014,500 +0.62(+1.55%)
Dec 28, 1999 39.59 40.88 39.59 40.25 1,425,500 +1.22(+3.13%)
Dec 27, 1999 39.56 39.94 39.03 39.03 923,300 -0.53(-1.34%)
Dec 23, 1999 38.28 39.72 38.19 39.56 1,145,200 +1.28(+3.34%)
Dec 22, 1999 38.22 38.88 38.22 38.28 1,037,500 +0.25(+0.66%)
Dec 21, 1999 38.38 38.44 37.72 38.03 1,120,900 -0.35(-0.92%)
Dec 20, 1999 38.97 39.03 37.91 38.38 1,562,700 -0.59(-1.50%)
Dec 17, 1999 38.75 40.44 38.75 38.97 4,074,100 +0.84(+2.22%)
Dec 16, 1999 39.38 39.38 37.88 38.12 2,485,900 -1.38(-3.48%)
Dec 15, 1999 37.34 39.53 36.84 39.50 3,008,000 +2.16(+5.77%)
Dec 14, 1999 37.88 38.53 37.12 37.34 2,875,500 -0.53(-1.40%)
Dec 13, 1999 37.94 38.25 37.44 37.88 2,076,400 -0.06(-0.16%)
Dec 10, 1999 36.88 38.44 36.88 37.94 2,818,900 +1.25(+3.41%)
Dec 09, 1999 35.94 36.75 35.94 36.69 2,062,700 +0.80(+2.23%)
Dec 08, 1999 36.38 36.38 35.66 35.88 1,936,700 -0.52(-1.43%)
Dec 07, 1999 36.31 36.72 35.59 36.41 1,824,700 +0.09(+0.26%)
Dec 06, 1999 35.78 36.75 35.78 36.31 2,540,600 +0.72(+2.01%)
Dec 03, 1999 34.94 35.62 34.94 35.59 3,833,100 +0.88(+2.52%)
Dec 02, 1999 33.59 35.38 33.59 34.72 2,693,600 +1.31(+3.94%)
Dec 01, 1999 32.78 33.50 32.78 33.41 2,144,500 +0.66(+2.00%)
Nov 30, 1999 32.50 32.94 32.47 32.75 2,171,400 +0.25(+0.77%)
Nov 29, 1999 32.62 32.62 32.34 32.50 1,542,800 -0.12(-0.38%)
Nov 26, 1999 32.56 32.84 32.56 32.62 567,700 +0.49(+1.52%)
Nov 24, 1999 32.38 32.38 31.88 32.13 1,435,500 -0.43(-1.31%)
Nov 23, 1999 32.31 32.88 32.25 32.56 2,234,500 +0.25(+0.77%)
Nov 22, 1999 31.91 32.50 31.66 32.31 1,792,800 +0.41(+1.27%)
Nov 19, 1999 31.41 32.00 31.41 31.91 1,201,100 +0.59(+1.88%)
Nov 18, 1999 31.34 31.69 31.09 31.32 1,105,800 -0.03(-0.10%)
Nov 17, 1999 31.69 31.69 31.25 31.34 1,600,900 -0.38(-1.18%)
Nov 16, 1999 31.97 32.19 31.50 31.72 1,400,800 -0.25(-0.78%)
Nov 15, 1999 31.16 32.06 31.00 31.97 1,540,000 +0.81(+2.62%)
Nov 12, 1999 30.50 31.28 30.50 31.16 1,292,500 +0.71(+2.35%)
Nov 11, 1999 30.07 30.59 30.07 30.44 1,032,700 +0.66(+2.22%)
Nov 10, 1999 30.00 30.00 29.53 29.78 1,005,600 -0.25(-0.83%)
Nov 09, 1999 29.94 30.34 29.62 30.03 1,208,600 +0.09(+0.30%)
Nov 08, 1999 30.59 30.69 29.03 29.94 1,808,400 -0.65(-2.14%)
Nov 05, 1999 30.16 30.82 30.16 30.59 1,219,200 +0.72(+2.41%)
Nov 04, 1999 29.84 30.03 29.57 29.88 1,000,800 +0.03(+0.10%)
Nov 03, 1999 30.41 30.69 29.82 29.84 1,036,600 -0.56(-1.84%)
Nov 02, 1999 30.53 31.00 30.41 30.41 1,219,200 -0.12(-0.41%)
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.