STOCKS TRADE MIXED AS TECH SOARS; DOW PULLS BACK

Shares of Meta Platforms surge after company results that topped revenue expectations

Alcoa Corporation (AA)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

53.45

-1.13

(-2.07%)

As of 11:12AM EST. Market open.

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	54.28	54.44	51.94	53.44	53.44	1,839,053
Feb 01, 2023	52.10	54.73	51.62	54.58	54.58	5,473,700
Jan 31, 2023	49.90	52.30	49.53	52.24	52.24	4,638,800
Jan 30, 2023	51.91	52.13	50.28	50.34	50.34	4,370,000
Jan 27, 2023	51.39	53.46	50.98	52.75	52.75	4,770,600
Jan 26, 2023	52.43	52.75	50.41	52.11	52.11	3,967,400
Jan 25, 2023	51.87	52.71	51.07	52.19	52.19	4,584,100
Jan 24, 2023	51.22	54.06	51.20	52.87	52.87	5,561,500
Jan 23, 2023	51.27	52.00	50.42	51.75	51.75	4,311,400
Jan 20, 2023	49.13	51.73	48.68	51.00	51.00	6,088,800
Jan 19, 2023	51.14	53.15	49.52	49.52	49.52	12,142,700
Jan 18, 2023	56.50	57.61	53.13	53.45	53.45	9,115,400
Jan 17, 2023	54.61	55.49	54.06	54.86	54.86	5,288,200
Jan 13, 2023	52.84	55.02	52.45	54.61	54.61	4,695,600
Jan 12, 2023	52.84	53.36	50.60	53.32	53.32	5,733,300
Jan 11, 2023	53.21	53.55	51.68	51.95	51.95	5,176,000
Jan 10, 2023	50.60	53.13	49.91	52.98	52.98	5,734,300
Jan 09, 2023	47.59	50.65	47.49	50.27	50.27	6,175,600
Jan 06, 2023	46.52	47.74	45.68	46.36	46.36	4,637,800
Jan 05, 2023	45.30	45.99	44.14	45.49	45.49	3,835,700
Jan 04, 2023	44.77	45.90	44.37	45.13	45.13	3,523,400
Jan 03, 2023	45.77	46.67	44.44	44.58	44.58	2,880,000
Dec 30, 2022	46.01	46.48	44.69	45.47	45.47	3,567,900
Dec 29, 2022	44.03	46.70	43.73	46.56	46.56	4,744,700
Dec 28, 2022	44.86	44.86	43.43	43.80	43.80	3,116,300
Dec 27, 2022	44.90	45.58	44.59	44.86	44.86	2,031,300
Dec 23, 2022	44.17	44.57	43.50	44.20	44.20	2,061,800
Dec 22, 2022	44.58	44.63	41.82	43.85	43.85	3,730,300
Dec 21, 2022	44.68	45.74	43.95	44.87	44.87	3,986,200
Dec 20, 2022	42.62	44.33	42.58	44.09	44.09	4,948,100
Dec 19, 2022	43.00	43.20	41.91	42.32	42.32	3,189,400
Dec 16, 2022	42.57	43.57	42.22	42.72	42.72	7,334,800
Dec 15, 2022	44.40	44.66	43.01	43.27	43.27	4,300,100
Dec 14, 2022	45.35	45.95	44.77	45.50	45.50	3,755,300
Dec 13, 2022	48.55	48.88	45.45	46.17	46.17	4,444,300
Dec 12, 2022	44.38	45.88	43.79	45.81	45.81	4,502,800
Dec 09, 2022	45.81	46.15	44.78	45.08	45.08	4,587,200
Dec 08, 2022	48.39	48.46	47.05	47.28	47.28	2,601,900
Dec 07, 2022	47.58	48.64	46.57	46.60	46.60	3,152,400
Dec 06, 2022	47.30	48.80	47.05	48.31	48.31	4,103,100
Dec 05, 2022	50.50	51.25	46.52	46.52	46.52	6,391,800
Dec 02, 2022	48.06	50.58	47.65	50.39	50.39	4,833,500
Dec 01, 2022	50.04	50.77	48.85	49.10	49.10	3,848,400
Nov 30, 2022	48.88	50.49	47.63	50.13	50.13	6,778,400
Nov 29, 2022	47.78	48.31	47.45	47.70	47.70	3,632,200
Nov 28, 2022	46.92	47.34	45.57	46.43	46.43	4,803,700
Nov 25, 2022	48.55	48.94	47.61	47.89	47.89	1,687,400
Nov 23, 2022	48.51	48.97	47.88	48.51	48.51	3,213,600
Nov 22, 2022	47.72	49.42	46.94	49.36	49.36	5,593,300
Nov 21, 2022	46.13	46.89	44.51	46.63	46.63	5,378,100
Nov 18, 2022	48.18	48.57	46.72	47.31	47.31	3,967,400
Nov 17, 2022	46.93	47.46	45.55	47.37	47.37	5,688,200
Nov 16, 2022	47.65	48.83	46.24	48.67	48.67	7,751,300
Nov 15, 2022	49.60	49.99	48.44	49.21	49.21	5,395,300
Nov 14, 2022	46.55	49.05	46.40	48.22	48.22	6,575,000
Nov 11, 2022	45.26	50.76	45.04	47.66	47.66	18,068,200
Nov 10, 2022	42.81	45.49	42.81	43.83	43.83	8,201,900
Nov 09, 2022	42.53	42.74	40.34	40.68	40.68	4,181,200
Nov 08, 2022	42.18	43.38	41.46	43.23	43.23	4,740,200
Nov 07, 2022	42.47	42.79	41.00	41.51	41.51	4,790,700
Nov 04, 2022	41.54	43.52	40.80	42.40	42.40	11,099,400
Nov 03, 2022	37.14	38.19	36.51	37.70	37.70	4,407,700
Nov 02, 2022	40.71	41.14	37.77	37.77	37.77	5,221,800
Nov 01, 2022	40.77	42.13	40.26	40.88	40.88	6,356,100
Oct 31, 2022	38.86	40.03	38.82	39.03	39.03	5,388,700
Oct 28, 2022	40.78	40.78	38.46	39.49	39.49	6,566,400
Oct 27, 2022	42.58	42.81	41.19	41.41	41.41	5,169,100
Oct 26, 2022	42.09	43.08	41.28	42.65	42.65	6,082,400
Oct 25, 2022	38.76	42.39	38.44	41.49	41.49	8,522,200
Oct 24, 2022	40.05	40.15	38.60	39.17	39.17	7,822,400
Oct 21, 2022	38.85	41.92	38.56	41.06	41.06	13,762,600
Oct 20, 2022	35.82	41.67	35.40	38.91	38.91	36,329,500
Oct 19, 2022	39.02	39.31	37.15	37.62	37.62	8,372,800
Oct 18, 2022	40.37	40.58	38.58	39.71	39.71	5,082,700
Oct 17, 2022	39.45	40.29	38.40	39.38	39.38	5,538,000
Oct 14, 2022	40.94	40.94	37.89	38.35	38.35	5,605,600
Oct 13, 2022	38.64	40.97	38.29	40.88	40.88	8,221,700
Oct 12, 2022	37.78	41.11	36.58	39.86	39.86	17,974,200
Oct 11, 2022	37.86	39.07	37.29	37.85	37.85	4,918,700
Oct 10, 2022	39.50	40.19	38.46	38.84	38.84	5,590,100
Oct 07, 2022	39.04	39.35	37.88	39.01	39.01	6,270,400
Oct 06, 2022	39.37	40.35	38.65	39.85	39.85	6,853,900
Oct 05, 2022	38.93	40.42	38.31	40.08	40.08	7,798,400
Oct 04, 2022	39.16	40.39	38.38	40.23	40.23	9,700,700
Oct 03, 2022	34.35	37.94	34.00	37.39	37.39	9,731,400
Sept 30, 2022	34.81	35.74	33.55	33.66	33.66	9,024,600
Sept 29, 2022	37.15	37.55	34.27	35.43	35.43	13,168,100
Sept 28, 2022	34.68	35.53	33.70	35.23	35.23	9,904,800
Sept 27, 2022	35.04	35.84	34.40	34.70	34.70	8,346,300
Sept 26, 2022	35.09	36.02	34.35	34.47	34.47	7,275,500
Sept 23, 2022	35.90	36.32	35.11	35.51	35.51	8,163,900
Sept 22, 2022	39.94	40.39	37.48	37.52	37.52	9,867,700
Sept 21, 2022	43.50	43.87	39.37	39.41	39.41	11,720,000
Sept 20, 2022	43.58	43.80	42.70	43.53	43.53	5,023,600
Sept 19, 2022	41.25	45.12	41.09	44.63	44.63	6,567,000
Sept 16, 2022	43.10	43.76	41.61	42.46	42.46	11,489,600
Sept 15, 2022	44.57	45.54	43.01	43.14	43.14	8,631,700
Sept 14, 2022	49.10	49.47	44.03	44.81	44.81	13,376,400
Sept 13, 2022	50.34	52.44	49.83	50.29	50.29	4,331,600
Sept 12, 2022	53.40	53.79	51.56	52.34	52.34	5,283,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,825.20+74.15(+0.36%)

S&P 5004,177.36+58.15(+1.41%)

DOW33,979.56-113.40(-0.33%)

CAD/USD0.7519-0.0007(-0.0977%)

CRUDE OIL76.01-0.40(-0.52%)

BTC-CAD31,739.73+966.34(+3.14%)

STOCKS TRADE MIXED AS TECH SOARS; DOW PULLS BACK

Alcoa Corporation (AA)

S&P/TSX
20,825.20
+74.15(+0.36%)

S&P 500
4,177.36
+58.15(+1.41%)

DOW
33,979.56
-113.40(-0.33%)

CAD/USD
0.7519
-0.0007(-0.0977%)

CRUDE OIL
76.01
-0.40(-0.52%)

BTC-CAD
31,739.73
+966.34(+3.14%)