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 (%)
Sep 30, 2002 19.10 19.66 18.35 19.30 7,223,000 +0.00(+0.00%)
Sep 27, 2002 19.99 19.99 19.09 19.30 3,880,600 -0.70(-3.50%)
Sep 26, 2002 20.00 20.15 19.51 20.00 5,351,700 +0.02(+0.10%)
Sep 25, 2002 19.70 20.46 19.56 19.98 5,385,700 +0.41(+2.10%)
Sep 24, 2002 19.35 19.75 19.35 19.57 7,318,700 -0.74(-3.64%)
Sep 23, 2002 20.45 20.80 20.15 20.31 5,596,500 -0.81(-3.84%)
Sep 20, 2002 20.05 21.15 20.02 21.12 6,943,500 +1.00(+4.97%)
Sep 19, 2002 20.10 20.74 19.97 20.12 6,949,900 -0.81(-3.87%)
Sep 18, 2002 21.00 21.15 20.28 20.93 4,927,700 -0.59(-2.74%)
Sep 17, 2002 22.62 22.64 21.46 21.52 4,203,500 -0.77(-3.45%)
Sep 16, 2002 21.75 22.40 21.72 22.29 2,992,400 +0.30(+1.36%)
Sep 13, 2002 22.68 22.70 21.05 21.99 7,532,500 -0.78(-3.43%)
Sep 12, 2002 23.51 23.55 22.67 22.77 2,913,600 -1.10(-4.61%)
Sep 11, 2002 24.15 24.44 23.52 23.87 2,430,900 +0.11(+0.46%)
Sep 10, 2002 23.55 23.99 23.53 23.76 5,172,900 +0.46(+1.97%)
Sep 09, 2002 22.59 23.50 22.32 23.30 3,841,600 +0.71(+3.14%)
Sep 06, 2002 22.69 22.75 22.17 22.59 4,100,800 +0.44(+1.99%)
Sep 05, 2002 22.50 22.60 22.02 22.15 5,938,700 -0.99(-4.28%)
Sep 04, 2002 23.37 23.54 22.55 23.14 6,613,700 -0.38(-1.62%)
Sep 03, 2002 24.45 24.50 23.37 23.52 6,144,000 -1.57(-6.26%)
Aug 30, 2002 24.58 25.43 24.28 25.09 2,787,700 +0.41(+1.66%)
Aug 29, 2002 24.55 25.02 24.41 24.68 3,674,800 -0.39(-1.56%)
Aug 28, 2002 26.30 26.31 24.80 25.07 4,632,800 -1.63(-6.10%)
Aug 27, 2002 27.57 27.60 26.58 26.70 4,105,400 -0.37(-1.37%)
Aug 26, 2002 27.00 27.30 26.61 27.07 2,138,000 +0.20(+0.74%)
Aug 23, 2002 27.56 27.70 26.75 26.87 2,478,300 -0.68(-2.47%)
Aug 22, 2002 26.80 27.80 26.80 27.55 2,660,600 +0.53(+1.96%)
Aug 21, 2002 26.25 27.20 26.18 27.02 4,342,000 +1.23(+4.77%)
Aug 20, 2002 25.68 26.10 25.52 25.79 3,644,000 -0.32(-1.23%)
Aug 19, 2002 24.41 26.27 24.41 26.11 4,052,500 +1.34(+5.41%)
Aug 16, 2002 25.24 25.24 24.01 24.77 3,754,700 -0.66(-2.60%)
Aug 15, 2002 25.05 25.49 24.75 25.43 4,517,000 +0.68(+2.75%)
Aug 14, 2002 25.15 25.45 23.90 24.75 4,893,100 -0.58(-2.29%)
Aug 13, 2002 25.62 26.03 25.27 25.33 3,367,700 -0.77(-2.95%)
Aug 12, 2002 25.80 26.40 25.57 26.10 2,232,400 -0.10(-0.38%)
Aug 09, 2002 25.36 26.50 25.29 26.20 2,978,700 +0.64(+2.50%)
Aug 08, 2002 25.00 25.72 24.70 25.56 4,521,300 +0.33(+1.31%)
Aug 07, 2002 25.20 25.92 24.11 25.23 3,348,000 +0.26(+1.04%)
Aug 06, 2002 24.67 25.38 24.51 24.97 3,037,400 +0.87(+3.61%)
Aug 05, 2002 25.32 25.34 23.95 24.10 3,880,100 -1.40(-5.49%)
Aug 02, 2002 26.31 26.39 25.30 25.50 3,302,800 -0.79(-3.00%)
Aug 01, 2002 26.95 27.20 25.95 26.29 4,413,400 -0.76(-2.81%)
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%)
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.