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 (%)
Oct 31, 2001 33.00 33.15 32.20 32.27 3,578,200 -0.90(-2.71%)
Oct 30, 2001 33.50 33.51 32.91 33.17 2,681,100 -0.88(-2.58%)
Oct 29, 2001 34.63 34.85 33.81 34.05 2,811,100 -0.83(-2.38%)
Oct 26, 2001 34.05 35.24 34.05 34.88 2,147,000 +0.07(+0.20%)
Oct 25, 2001 33.80 34.85 33.10 34.81 3,161,100 +0.84(+2.47%)
Oct 24, 2001 33.85 34.33 33.57 33.97 2,296,400 +0.22(+0.65%)
Oct 23, 2001 32.85 34.23 32.80 33.75 2,762,600 +0.92(+2.80%)
Oct 22, 2001 31.66 32.95 31.53 32.83 2,591,800 +1.16(+3.66%)
Oct 19, 2001 32.02 32.14 31.30 31.67 2,984,200 -0.23(-0.72%)
Oct 18, 2001 31.81 32.19 31.62 31.90 3,259,600 -0.13(-0.41%)
Oct 17, 2001 33.45 33.46 32.00 32.03 4,098,900 -0.78(-2.38%)
Oct 16, 2001 32.00 32.96 31.76 32.81 2,600,300 +0.81(+2.53%)
Oct 15, 2001 31.25 32.30 31.15 32.00 2,864,000 -0.32(-0.99%)
Oct 12, 2001 32.20 33.17 31.60 32.32 3,386,800 -0.40(-1.22%)
Oct 11, 2001 32.05 33.26 32.00 32.72 5,885,900 +0.91(+2.86%)
Oct 10, 2001 31.75 32.46 31.61 31.81 5,543,400 +0.20(+0.63%)
Oct 09, 2001 30.60 32.18 30.40 31.61 3,168,300 +1.55(+5.16%)
Oct 08, 2001 31.53 31.75 29.82 30.06 3,130,800 -1.48(-4.69%)
Oct 05, 2001 31.10 31.74 30.85 31.54 2,898,800 +0.72(+2.34%)
Oct 04, 2001 32.90 32.90 30.64 30.82 4,893,000 -1.27(-3.96%)
Oct 03, 2001 31.30 32.38 30.80 32.09 4,858,100 +0.14(+0.44%)
Oct 02, 2001 31.17 31.95 30.45 31.95 3,713,500 +1.02(+3.30%)
Oct 01, 2001 31.01 31.01 30.00 30.93 3,028,600 -0.08(-0.26%)
Sep 28, 2001 30.25 31.05 29.20 31.01 3,877,900 +0.76(+2.51%)
Sep 27, 2001 29.25 30.25 28.71 30.25 4,266,800 +1.21(+4.17%)
Sep 26, 2001 30.29 30.46 28.25 29.04 5,185,200 -1.00(-3.33%)
Sep 25, 2001 30.00 30.60 29.10 30.04 3,703,200 -0.16(-0.53%)
Sep 24, 2001 28.30 30.20 28.30 30.20 5,251,600 +1.90(+6.71%)
Sep 21, 2001 28.05 28.75 27.36 28.30 8,672,600 -0.31(-1.08%)
Sep 20, 2001 29.95 29.95 28.01 28.61 6,878,600 -1.89(-6.20%)
Sep 19, 2001 30.21 30.63 29.00 30.50 5,654,900 +0.30(+0.99%)
Sep 18, 2001 30.90 31.44 29.80 30.20 8,292,600 +0.12(+0.40%)
Sep 17, 2001 32.40 32.50 29.82 30.08 8,813,400 -3.72(-11.01%)
Sep 10, 2001 34.75 34.90 33.25 33.80 7,821,900 -1.65(-4.65%)
Sep 07, 2001 36.20 36.61 35.26 35.45 3,867,600 -1.57(-4.24%)
Sep 06, 2001 37.74 38.00 36.92 37.02 3,063,700 -0.97(-2.55%)
Sep 05, 2001 38.29 38.80 37.56 37.99 3,003,200 -0.55(-1.43%)
Sep 04, 2001 37.50 39.01 37.25 38.54 3,470,800 +0.42(+1.10%)
Aug 31, 2001 37.35 38.40 37.21 38.12 2,231,100 +0.63(+1.68%)
Aug 30, 2001 38.10 38.10 37.00 37.49 2,953,500 -0.51(-1.34%)
Aug 29, 2001 39.00 39.34 37.80 38.00 2,550,300 -0.78(-2.01%)
Aug 28, 2001 39.07 39.18 38.31 38.78 2,078,100 -0.29(-0.74%)
Aug 27, 2001 39.65 39.65 39.02 39.07 1,939,300 -0.18(-0.46%)
Aug 24, 2001 38.25 39.55 38.14 39.25 2,659,600 +1.22(+3.21%)
Aug 23, 2001 37.75 38.46 37.75 38.03 1,959,700 -0.13(-0.34%)
Aug 22, 2001 37.44 38.61 37.35 38.16 2,322,100 +0.76(+2.03%)
Aug 21, 2001 38.00 38.50 37.32 37.40 3,344,600 -0.40(-1.06%)
Aug 20, 2001 36.90 37.80 36.57 37.80 3,695,300 +1.11(+3.03%)
Aug 17, 2001 36.35 36.92 36.25 36.69 3,992,400 +0.40(+1.10%)
Aug 16, 2001 36.08 36.57 35.84 36.29 2,312,100 +0.21(+0.58%)
Aug 15, 2001 36.96 37.43 36.05 36.08 2,338,000 -0.83(-2.25%)
Aug 14, 2001 37.13 37.15 36.49 36.91 2,688,400 -0.22(-0.59%)
Aug 13, 2001 37.00 37.47 36.52 37.13 2,114,800 +0.12(+0.32%)
Aug 10, 2001 36.09 37.34 35.17 37.01 2,577,500 +1.12(+3.12%)
Aug 09, 2001 36.10 36.15 35.50 35.89 3,040,300 -0.12(-0.33%)
Aug 08, 2001 36.95 37.30 36.00 36.01 2,389,500 -0.99(-2.68%)
Aug 07, 2001 37.15 37.30 36.50 37.00 2,582,400 -0.03(-0.08%)
Aug 06, 2001 37.57 37.60 36.70 37.03 3,120,100 -0.74(-1.96%)
Aug 03, 2001 37.85 37.94 37.02 37.77 2,906,900 -0.08(-0.21%)
Aug 02, 2001 38.89 38.90 36.97 37.85 4,674,600 -0.56(-1.46%)
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.