Alcoa Corp historical prices

   Watch this stock

Historical chart

    50.08 
    42.75 
    35.41 
 Dec 19, 2016 Dec 15, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 15, 2017 42.80 43.14 42.28 42.61 4,536,769
Dec 14, 2017 42.00 42.38 41.96 42.35 3,684,688
Dec 13, 2017 42.45 42.57 41.72 41.86 4,146,333
Dec 12, 2017 42.39 42.88 42.18 42.40 3,421,527
Dec 11, 2017 41.54 42.98 41.54 42.24 4,053,147
Dec 8, 2017 41.00 41.77 40.90 41.40 3,696,876
Dec 7, 2017 41.13 41.19 40.27 40.60 3,427,362
Dec 6, 2017 40.80 41.49 40.30 41.31 5,438,272
Dec 5, 2017 41.37 41.86 40.95 41.18 2,855,506
Dec 4, 2017 41.87 42.60 41.50 41.79 2,709,952
Dec 1, 2017 41.82 42.30 40.52 41.64 3,750,947
Nov 30, 2017 41.50 42.16 41.13 41.51 4,407,431
Nov 29, 2017 42.19 42.32 40.80 41.24 4,938,871
Nov 28, 2017 41.81 43.75 41.21 43.30 8,604,230
Nov 27, 2017 42.15 42.42 41.49 42.04 3,091,931
Nov 24, 2017 42.80 42.90 42.09 42.21 1,306,136
Nov 22, 2017 41.84 42.68 41.78 42.64 3,254,640
Nov 21, 2017 42.73 42.73 40.22 41.39 6,259,975
Nov 20, 2017 42.29 42.55 41.75 42.21 4,846,234
Nov 17, 2017 42.00 43.60 42.00 43.40 3,569,226
Nov 16, 2017 42.68 43.08 42.06 42.30 3,351,178
Nov 15, 2017 41.27 42.37 40.73 42.21 4,733,985
Nov 14, 2017 42.90 42.90 40.62 41.87 8,096,789
Nov 13, 2017 42.70 43.87 42.55 43.13 3,168,178
Nov 10, 2017 42.93 44.46 42.75 43.01 4,465,339
Nov 9, 2017 44.71 44.71 43.11 43.33 7,673,591
Nov 8, 2017 46.73 46.77 45.37 45.89 3,348,230
Nov 7, 2017 47.11 47.20 46.54 46.97 2,168,851
Nov 6, 2017 47.20 47.68 46.53 47.29 1,726,647
Nov 3, 2017 47.25 47.43 46.71 47.12 1,839,001