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 (%)
Jul 31, 2002 26.00 27.37 25.11 27.05 6,023,600 +0.92(+3.52%)
Jul 30, 2002 26.90 27.20 25.87 26.13 4,218,500 -1.22(-4.46%)
Jul 29, 2002 25.95 27.60 25.89 27.35 4,925,200 +1.75(+6.84%)
Jul 26, 2002 24.65 25.67 24.52 25.60 4,601,600 +1.40(+5.79%)
Jul 25, 2002 24.70 25.83 23.90 24.20 6,471,900 -0.74(-2.97%)
Jul 24, 2002 22.90 25.11 22.75 24.94 8,155,200 +1.14(+4.79%)
Jul 23, 2002 25.10 25.85 23.70 23.80 6,252,900 -1.05(-4.23%)
Jul 22, 2002 26.20 26.40 24.50 24.85 8,373,400 -2.15(-7.96%)
Jul 19, 2002 28.23 28.23 26.40 27.00 5,986,600 -1.23(-4.36%)
Jul 18, 2002 28.90 29.48 28.22 28.23 2,946,100 -0.63(-2.18%)
Jul 17, 2002 29.60 29.94 28.59 28.86 2,974,700 +0.10(+0.35%)
Jul 16, 2002 28.77 29.59 28.20 28.76 4,713,000 -0.44(-1.51%)
Jul 15, 2002 29.70 29.72 27.78 29.20 4,861,000 -0.92(-3.05%)
Jul 12, 2002 30.55 31.00 29.61 30.12 2,992,700 -0.24(-0.79%)
Jul 11, 2002 30.50 31.25 29.92 30.36 4,592,000 -0.04(-0.13%)
Jul 10, 2002 32.20 32.20 30.22 30.40 6,384,700 -1.56(-4.88%)
Jul 09, 2002 32.50 32.90 31.96 31.96 3,329,600 -0.54(-1.66%)
Jul 08, 2002 32.75 33.25 32.50 32.50 4,074,800 -0.88(-2.64%)
Jul 05, 2002 32.65 33.52 32.60 33.38 2,181,400 +0.93(+2.87%)
Jul 04, 2002 32.50 32.60 31.80 32.45 4,184,900 +0.00(+0.00%)
Jul 03, 2002 32.50 32.60 31.80 32.45 4,184,900 +0.19(+0.59%)
Jul 02, 2002 33.00 33.09 32.26 32.26 5,021,300 -0.74(-2.24%)
Jul 01, 2002 33.40 33.80 32.90 33.00 5,783,300 -0.15(-0.45%)
Jun 28, 2002 31.98 33.30 31.98 33.15 5,775,000 +1.17(+3.66%)
Jun 27, 2002 31.75 31.99 31.14 31.98 4,252,200 +0.63(+2.01%)
Jun 26, 2002 30.60 31.55 30.45 31.35 4,300,000 +0.21(+0.67%)
Jun 25, 2002 31.50 31.88 31.05 31.14 4,439,300 +0.34(+1.10%)
Jun 24, 2002 30.50 31.22 30.41 30.80 4,074,800 +0.25(+0.82%)
Jun 21, 2002 30.55 31.09 30.17 30.55 4,701,600 -0.65(-2.08%)
Jun 20, 2002 31.50 31.70 31.15 31.20 4,063,600 -0.11(-0.35%)
Jun 19, 2002 31.85 32.73 31.30 31.31 3,616,000 -0.69(-2.16%)
Jun 18, 2002 31.50 32.04 31.48 32.00 3,335,700 +0.42(+1.33%)
Jun 17, 2002 31.01 31.72 30.40 31.58 5,114,400 +0.21(+0.67%)
Jun 14, 2002 31.75 31.85 31.01 31.37 3,029,600 -0.55(-1.72%)
Jun 13, 2002 32.00 32.40 31.80 31.92 3,202,400 -0.13(-0.41%)
Jun 12, 2002 31.20 32.12 31.10 32.05 3,852,400 +0.67(+2.14%)
Jun 11, 2002 32.25 32.48 31.35 31.38 4,550,400 -0.57(-1.78%)
Jun 10, 2002 31.95 32.38 31.59 31.95 3,647,400 +0.15(+0.47%)
Jun 07, 2002 31.50 32.09 31.50 31.80 5,177,600 -0.30(-0.93%)
Jun 06, 2002 33.15 33.34 32.03 32.10 4,926,900 -1.30(-3.89%)
Jun 05, 2002 33.60 33.71 32.85 33.40 3,638,200 -0.02(-0.06%)
Jun 04, 2002 33.99 33.99 32.50 33.42 4,645,000 -0.57(-1.68%)
Jun 03, 2002 35.13 35.28 33.98 33.99 3,130,000 -0.99(-2.83%)
May 31, 2002 35.30 35.43 34.72 34.98 2,957,700 -0.17(-0.48%)
May 30, 2002 35.10 35.50 34.49 35.15 3,238,300 -0.15(-0.42%)
May 29, 2002 35.40 35.60 34.92 35.30 1,943,000 -0.10(-0.28%)
May 28, 2002 35.94 35.94 35.10 35.40 1,801,600 -0.18(-0.51%)
May 27, 2002 35.95 35.99 35.55 35.58 1,666,600 +0.00(+0.00%)
May 24, 2002 35.95 35.99 35.55 35.58 1,666,600 -0.32(-0.89%)
May 23, 2002 35.70 36.09 35.46 35.90 2,253,200 +0.45(+1.27%)
May 22, 2002 35.60 35.60 35.05 35.45 2,122,700 -0.15(-0.42%)
May 21, 2002 35.39 35.79 35.24 35.60 3,058,700 +0.22(+0.62%)
May 20, 2002 35.50 35.50 35.10 35.38 3,033,500 -0.28(-0.79%)
May 17, 2002 35.85 35.85 35.19 35.66 3,267,000 -0.19(-0.53%)
May 16, 2002 36.23 36.50 35.78 35.85 2,583,000 -0.22(-0.61%)
May 15, 2002 36.25 36.85 35.96 36.07 3,368,300 -0.18(-0.50%)
May 14, 2002 35.75 36.40 35.60 36.25 2,571,400 +0.90(+2.55%)
May 13, 2002 35.14 35.44 34.60 35.35 2,113,700 +0.36(+1.03%)
May 10, 2002 35.05 35.23 34.84 34.99 1,960,400 +0.09(+0.26%)
May 09, 2002 35.00 35.35 34.81 34.90 2,148,300 -0.10(-0.29%)
May 08, 2002 35.35 35.55 34.92 35.00 3,636,900 +0.57(+1.66%)
May 07, 2002 34.10 34.73 34.03 34.43 3,360,900 +0.33(+0.97%)
May 06, 2002 34.68 34.75 33.87 34.10 2,800,400 -0.57(-1.64%)
May 03, 2002 34.43 34.85 34.19 34.67 3,289,100 +0.24(+0.70%)
May 02, 2002 34.00 34.45 33.70 34.43 2,765,500 +0.43(+1.26%)
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.