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 (%)
Apr 30, 2002 33.20 34.24 33.20 34.03 5,374,100 +0.13(+0.38%)
Apr 29, 2002 34.55 34.64 33.38 33.90 4,048,000 -0.74(-2.14%)
Apr 26, 2002 35.00 35.31 34.45 34.64 2,850,300 -0.28(-0.80%)
Apr 25, 2002 34.28 34.95 34.02 34.92 4,697,600 -0.07(-0.20%)
Apr 24, 2002 35.70 35.90 34.64 34.99 3,682,000 -0.69(-1.93%)
Apr 23, 2002 35.71 35.96 35.37 35.68 3,680,900 -0.03(-0.08%)
Apr 22, 2002 37.40 37.41 35.55 35.71 3,829,000 -1.77(-4.72%)
Apr 19, 2002 37.70 37.78 37.21 37.48 2,743,200 +0.04(+0.11%)
Apr 18, 2002 37.55 37.78 37.12 37.44 3,176,200 -0.22(-0.58%)
Apr 17, 2002 38.00 38.00 37.30 37.66 3,357,800 +0.08(+0.21%)
Apr 16, 2002 37.50 37.74 37.18 37.58 3,657,500 +0.87(+2.37%)
Apr 15, 2002 37.12 37.16 36.71 36.71 4,362,000 -0.62(-1.66%)
Apr 12, 2002 38.05 38.29 37.26 37.33 2,510,600 -0.67(-1.76%)
Apr 11, 2002 38.35 39.09 37.35 38.00 3,435,100 -0.35(-0.91%)
Apr 10, 2002 37.44 38.55 37.41 38.35 3,347,700 +0.97(+2.59%)
Apr 09, 2002 37.85 37.88 37.11 37.38 2,915,300 -0.48(-1.27%)
Apr 08, 2002 37.17 37.94 36.87 37.86 3,091,100 -0.14(-0.37%)
Apr 05, 2002 37.30 38.10 37.29 38.00 4,784,600 +1.12(+3.04%)
Apr 04, 2002 36.62 36.99 36.05 36.88 4,196,000 -0.37(-0.99%)
Apr 03, 2002 38.00 38.16 36.95 37.25 3,714,100 -0.66(-1.74%)
Apr 02, 2002 37.53 38.01 37.18 37.91 3,212,700 +0.27(+0.72%)
Apr 01, 2002 37.74 37.81 36.90 37.64 2,135,800 -0.10(-0.26%)
Mar 29, 2002 37.97 38.12 37.74 37.74 2,689,900 +0.00(+0.00%)
Mar 28, 2002 37.97 38.12 37.74 37.74 2,689,900 -0.05(-0.13%)
Mar 27, 2002 37.95 38.10 37.59 37.79 3,065,800 -0.05(-0.13%)
Mar 26, 2002 36.75 37.95 36.70 37.84 3,807,100 +1.09(+2.97%)
Mar 25, 2002 37.30 37.59 36.70 36.75 2,645,700 -0.31(-0.84%)
Mar 22, 2002 37.74 37.81 36.60 37.06 4,372,900 -0.68(-1.80%)
Mar 21, 2002 38.20 38.25 37.30 37.74 3,037,600 -0.51(-1.33%)
Mar 20, 2002 38.75 38.76 38.20 38.25 2,493,300 -0.54(-1.39%)
Mar 19, 2002 39.20 39.30 38.50 38.79 3,275,700 -0.20(-0.51%)
Mar 18, 2002 39.28 39.50 38.51 38.99 2,435,100 -0.04(-0.10%)
Mar 15, 2002 38.65 39.08 38.33 39.03 4,394,800 +0.54(+1.40%)
Mar 14, 2002 38.30 38.90 38.11 38.49 2,650,700 +0.14(+0.37%)
Mar 13, 2002 38.50 38.85 38.25 38.35 3,241,400 -0.57(-1.46%)
Mar 12, 2002 38.00 39.25 37.78 38.92 3,316,700 +0.67(+1.75%)
Mar 11, 2002 38.45 38.49 37.85 38.25 4,195,800 -0.03(-0.08%)
Mar 08, 2002 39.50 39.75 37.80 38.28 6,247,500 -1.00(-2.55%)
Mar 07, 2002 39.60 39.63 38.62 39.28 3,847,800 -0.16(-0.41%)
Mar 06, 2002 38.31 39.70 38.31 39.44 3,435,000 +1.01(+2.63%)
Mar 05, 2002 39.55 39.55 38.35 38.43 4,101,000 -1.13(-2.86%)
Mar 04, 2002 37.99 39.70 37.96 39.56 5,196,400 +1.64(+4.32%)
Mar 01, 2002 37.32 37.92 36.58 37.92 4,788,700 +0.35(+0.93%)
Feb 28, 2002 37.95 38.30 37.56 37.57 5,268,800 -0.28(-0.74%)
Feb 27, 2002 37.70 38.51 37.59 37.85 4,593,900 +0.35(+0.93%)
Feb 26, 2002 38.03 38.10 37.17 37.50 3,716,200 -0.53(-1.39%)
Feb 25, 2002 37.80 38.37 37.56 38.03 4,639,500 +0.23(+0.61%)
Feb 22, 2002 37.49 38.50 37.09 37.80 4,461,600 +0.32(+0.85%)
Feb 21, 2002 36.95 38.00 36.80 37.48 5,444,800 +0.87(+2.38%)
Feb 20, 2002 35.90 36.88 35.85 36.61 3,639,500 +1.36(+3.86%)
Feb 19, 2002 36.55 36.61 35.25 35.25 2,822,700 -1.15(-3.16%)
Feb 18, 2002 36.60 37.46 36.28 36.40 3,446,400 +0.00(+0.00%)
Feb 15, 2002 36.60 37.46 36.28 36.40 3,438,000 +0.16(+0.44%)
Feb 14, 2002 36.84 36.86 35.90 36.24 3,522,600 -0.05(-0.14%)
Feb 13, 2002 35.90 36.69 35.65 36.29 2,998,400 +0.78(+2.20%)
Feb 12, 2002 35.51 36.08 35.11 35.51 2,548,800 -0.22(-0.62%)
Feb 11, 2002 34.15 36.00 34.05 35.73 3,249,000 +1.31(+3.81%)
Feb 08, 2002 33.80 34.48 33.66 34.42 3,294,900 +0.87(+2.59%)
Feb 07, 2002 34.02 34.40 33.53 33.55 2,780,500 -0.14(-0.42%)
Feb 06, 2002 33.75 34.70 33.45 33.69 3,981,100 +0.25(+0.75%)
Feb 05, 2002 33.98 34.75 33.39 33.44 3,614,100 -0.37(-1.09%)
Feb 04, 2002 35.15 35.15 33.64 33.81 4,350,000 -1.34(-3.81%)
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.