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 (%)
Nov 29, 2002 25.15 25.67 25.05 25.55 2,141,600 +0.08(+0.31%)
Nov 27, 2002 24.80 25.48 24.63 25.47 4,932,800 +0.97(+3.96%)
Nov 26, 2002 24.20 24.51 23.81 24.50 3,413,100 -0.05(-0.20%)
Nov 25, 2002 24.65 24.99 24.28 24.55 3,083,300 +0.05(+0.20%)
Nov 22, 2002 24.72 25.17 24.39 24.50 4,341,100 -0.21(-0.85%)
Nov 21, 2002 22.94 24.85 22.74 24.71 5,799,800 +1.97(+8.66%)
Nov 20, 2002 22.40 22.80 22.28 22.74 2,893,700 +0.20(+0.89%)
Nov 19, 2002 22.76 22.96 22.26 22.54 2,625,900 -0.22(-0.97%)
Nov 18, 2002 22.97 23.17 22.61 22.76 2,098,800 -0.17(-0.74%)
Nov 15, 2002 23.29 23.30 22.51 22.93 4,089,000 -0.35(-1.50%)
Nov 14, 2002 22.82 23.32 22.54 23.28 1,869,100 +0.93(+4.16%)
Nov 13, 2002 22.93 22.93 21.86 22.35 4,665,400 -0.58(-2.53%)
Nov 12, 2002 22.45 23.32 22.41 22.93 3,856,800 +0.53(+2.37%)
Nov 11, 2002 23.00 23.01 22.18 22.40 2,451,100 -0.85(-3.66%)
Nov 08, 2002 23.41 23.97 23.00 23.25 3,291,500 -0.22(-0.94%)
Nov 07, 2002 23.75 23.75 23.25 23.47 3,062,200 -0.38(-1.59%)
Nov 06, 2002 23.21 23.99 22.91 23.85 3,321,800 +0.49(+2.10%)
Nov 05, 2002 23.40 23.78 22.92 23.36 2,974,500 -0.16(-0.68%)
Nov 04, 2002 23.06 23.98 23.06 23.52 4,348,500 +0.47(+2.04%)
Nov 01, 2002 21.95 23.50 21.91 23.05 3,685,700 +0.99(+4.49%)
Oct 31, 2002 22.80 22.90 22.00 22.06 3,061,300 -0.74(-3.25%)
Oct 30, 2002 22.40 22.94 22.30 22.80 2,956,700 +0.43(+1.92%)
Oct 29, 2002 22.64 22.70 22.03 22.37 4,074,400 -0.39(-1.71%)
Oct 28, 2002 23.60 23.70 22.71 22.76 2,183,300 -0.51(-2.19%)
Oct 25, 2002 22.64 23.30 22.00 23.27 3,176,300 +0.58(+2.56%)
Oct 24, 2002 23.07 23.29 22.50 22.69 2,613,200 +0.09(+0.40%)
Oct 23, 2002 23.30 23.60 22.40 22.60 4,682,300 -0.74(-3.17%)
Oct 22, 2002 23.48 23.80 23.26 23.34 4,949,000 -0.39(-1.64%)
Oct 21, 2002 22.65 23.90 22.45 23.73 3,510,400 +0.91(+3.99%)
Oct 18, 2002 22.39 22.89 22.08 22.82 4,652,700 +0.32(+1.42%)
Oct 17, 2002 22.25 22.60 21.92 22.50 3,757,200 +1.33(+6.28%)
Oct 16, 2002 21.05 21.34 20.90 21.17 3,861,500 -0.48(-2.22%)
Oct 15, 2002 21.05 21.81 20.90 21.65 5,811,000 +1.45(+7.18%)
Oct 14, 2002 19.80 20.24 19.78 20.20 3,229,800 -0.14(-0.69%)
Oct 11, 2002 19.35 20.57 19.18 20.34 7,200,500 +1.69(+9.06%)
Oct 10, 2002 18.03 18.77 17.62 18.65 6,112,400 +0.62(+3.44%)
Oct 09, 2002 18.00 18.40 17.81 18.03 4,345,100 -0.48(-2.59%)
Oct 08, 2002 18.77 18.96 17.77 18.51 5,557,600 -0.12(-0.64%)
Oct 07, 2002 19.05 19.40 18.56 18.63 4,172,500 -0.48(-2.51%)
Oct 04, 2002 19.90 20.22 18.79 19.11 5,079,900 -0.99(-4.93%)
Oct 03, 2002 20.35 20.75 19.49 20.10 6,230,900 -0.25(-1.23%)
Oct 02, 2002 20.65 20.95 19.86 20.35 6,906,100 -0.40(-1.93%)
Oct 01, 2002 19.60 20.81 19.35 20.75 7,107,400 +1.45(+7.51%)
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%)
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.