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 (%)
Feb 29, 2000 35.50 35.50 33.84 34.25 2,351,900 -1.28(-3.60%)
Feb 28, 2000 35.09 37.19 34.59 35.53 2,074,700 +0.44(+1.24%)
Feb 25, 2000 34.84 35.41 34.53 35.09 1,367,800 +0.25(+0.72%)
Feb 24, 2000 35.56 36.25 34.78 34.84 2,009,700 -0.72(-2.01%)
Feb 23, 2000 36.25 36.56 35.56 35.56 1,632,700 -0.69(-1.90%)
Feb 22, 2000 37.34 37.34 36.00 36.25 2,132,200 -1.31(-3.49%)
Feb 18, 2000 38.47 38.50 37.56 37.56 5,050,800 -0.91(-2.37%)
Feb 17, 2000 37.00 38.72 37.00 38.47 2,810,000 +1.59(+4.33%)
Feb 16, 2000 36.94 37.72 36.59 36.88 3,502,300 -0.06(-0.16%)
Feb 15, 2000 36.12 37.09 35.91 36.94 2,590,800 +0.81(+2.24%)
Feb 14, 2000 34.09 36.25 34.09 36.12 2,067,000 +2.28(+6.74%)
Feb 11, 2000 33.16 34.38 33.16 33.84 2,458,400 +1.09(+3.34%)
Feb 10, 2000 32.34 33.78 32.34 32.75 2,708,800 +0.44(+1.36%)
Feb 09, 2000 32.97 33.38 32.22 32.31 5,233,300 -0.66(-2.00%)
Feb 08, 2000 34.06 34.53 32.94 32.97 3,412,700 -1.09(-3.20%)
Feb 07, 2000 35.25 35.41 34.06 34.06 2,475,500 -1.19(-3.38%)
Feb 04, 2000 36.12 36.25 34.88 35.25 1,477,300 -0.88(-2.42%)
Feb 03, 2000 37.28 37.28 35.69 36.12 1,443,900 -1.16(-3.10%)
Feb 02, 2000 36.06 37.78 35.78 37.28 2,793,900 +1.22(+3.38%)
Feb 01, 2000 35.16 36.41 35.16 36.06 2,235,200 +1.22(+3.49%)
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%)
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.