STOCKS EXTEND GAINS; ALL 3 INDICES HIT RECORD LEVELS AMID STRONG EARNINGS

Wall Street posts fourth straight positive session; Dow closes above 35,000 for first time

Alcoa Corporation (AA)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

37.06-0.17 (-0.46%)

At close: 4:00PM EDT

37.10 +0.04 (0.11%)
After hours: 04:18PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 23, 2021	37.52	37.87	36.50	37.06	37.06	5,533,379
Jul. 22, 2021	36.95	37.49	36.10	37.23	37.23	7,217,800
Jul. 21, 2021	35.25	37.41	35.25	37.09	37.09	11,868,400
Jul. 20, 2021	31.55	35.26	31.26	34.95	34.95	15,651,300
Jul. 19, 2021	31.99	32.45	31.00	31.62	31.62	12,140,800
Jul. 16, 2021	35.35	35.70	32.73	32.95	32.95	14,579,700
Jul. 15, 2021	35.27	35.93	34.24	34.54	34.54	8,560,200
Jul. 14, 2021	36.25	36.90	34.94	35.14	35.14	6,964,600
Jul. 13, 2021	37.15	37.18	35.22	35.62	35.62	8,073,400
Jul. 12, 2021	36.88	37.94	36.58	37.29	37.29	5,139,500
Jul. 09, 2021	36.50	37.78	36.28	37.44	37.44	6,624,400
Jul. 08, 2021	35.00	36.09	34.08	35.36	35.36	6,245,400
Jul. 07, 2021	36.66	37.28	35.83	36.23	36.23	4,987,900
Jul. 06, 2021	37.61	37.95	36.24	36.47	36.47	8,577,500
Jul. 02, 2021	37.44	38.50	37.13	37.92	37.92	7,334,500
Jul. 01, 2021	37.40	37.69	36.47	36.96	36.96	6,118,600
Jun. 30, 2021	37.20	37.80	36.68	36.84	36.84	6,047,800
Jun. 29, 2021	36.55	38.00	36.54	37.53	37.53	8,493,500
Jun. 28, 2021	36.17	36.61	35.67	36.09	36.09	8,758,200
Jun. 25, 2021	36.95	37.11	35.78	35.80	35.80	32,496,800
Jun. 24, 2021	35.93	36.67	35.27	36.35	36.35	6,733,800
Jun. 23, 2021	35.08	35.96	34.82	35.04	35.04	9,462,600
Jun. 22, 2021	33.38	34.08	32.78	33.91	33.91	6,153,300
Jun. 21, 2021	32.44	33.33	32.35	33.09	33.09	6,758,600
Jun. 18, 2021	33.05	33.45	31.90	32.08	32.08	9,979,900
Jun. 17, 2021	35.26	35.35	32.63	33.58	33.58	12,414,500
Jun. 16, 2021	35.54	35.85	34.69	35.36	35.36	7,645,700
Jun. 15, 2021	36.22	36.36	34.75	36.29	36.29	8,600,600
Jun. 14, 2021	37.30	37.78	36.46	36.95	36.95	5,887,300
Jun. 11, 2021	38.23	38.56	37.11	37.38	37.38	4,649,400
Jun. 10, 2021	38.26	38.80	37.24	37.42	37.42	3,736,100
Jun. 09, 2021	38.47	38.68	37.49	37.98	37.98	4,926,800
Jun. 08, 2021	37.63	38.92	36.70	38.62	38.62	5,046,300
Jun. 07, 2021	38.74	38.74	37.38	37.74	37.74	5,016,400
Jun. 04, 2021	39.32	39.58	38.32	38.84	38.84	3,361,200
Jun. 03, 2021	39.02	39.54	38.27	38.72	38.72	5,030,100
Jun. 02, 2021	40.70	40.70	39.46	40.00	40.00	5,504,600
Jun. 01, 2021	40.20	41.15	40.14	40.98	40.98	7,332,400
May 28, 2021	38.64	39.70	38.22	39.67	39.67	4,536,800
May 27, 2021	37.51	39.06	37.30	39.01	39.01	6,946,100
May 26, 2021	35.38	36.58	35.38	36.55	36.55	5,991,000
May 25, 2021	36.46	36.93	34.94	35.15	35.15	5,868,500
May 24, 2021	36.11	36.79	35.40	36.50	36.50	5,462,000
May 21, 2021	36.17	37.07	35.65	36.14	36.14	6,902,600
May 20, 2021	36.36	36.36	35.28	35.82	35.82	7,124,300
May 19, 2021	38.34	38.37	35.39	36.17	36.17	15,755,900
May 18, 2021	41.11	41.69	39.58	39.84	39.84	5,665,200
May 17, 2021	39.55	40.70	38.57	40.68	40.68	4,774,500
May 14, 2021	39.10	39.98	38.65	39.70	39.70	4,718,200
May 13, 2021	39.15	40.97	38.19	39.13	39.13	6,493,500
May 12, 2021	41.13	42.24	39.15	39.51	39.51	8,252,200
May 11, 2021	39.07	42.15	38.96	41.32	41.32	9,042,100
May 10, 2021	42.75	44.42	41.02	41.04	41.04	11,649,700
May 07, 2021	39.76	41.38	39.25	41.20	41.20	4,828,300
May 06, 2021	40.89	41.44	39.28	39.89	39.89	7,164,000
May 05, 2021	39.37	40.88	38.64	40.60	40.60	7,658,800
May 04, 2021	38.02	39.27	37.65	39.07	39.07	6,704,900
May 03, 2021	37.18	38.06	36.05	37.61	37.61	4,657,700
Apr. 30, 2021	36.52	38.07	36.35	36.64	36.64	6,284,700
Apr. 29, 2021	36.99	37.50	36.36	37.17	37.17	4,895,400
Apr. 28, 2021	36.53	36.97	36.29	36.49	36.49	3,468,300
Apr. 27, 2021	36.04	37.70	35.82	36.75	36.75	5,855,200
Apr. 26, 2021	35.16	37.06	34.99	36.80	36.80	7,747,600
Apr. 23, 2021	33.98	34.86	33.76	34.71	34.71	4,817,500
Apr. 22, 2021	34.20	34.33	33.16	33.21	33.21	5,436,600
Apr. 21, 2021	32.57	34.68	32.50	34.26	34.26	7,890,200
Apr. 20, 2021	35.91	35.95	32.38	32.98	32.98	10,494,800
Apr. 19, 2021	35.40	36.54	34.81	36.03	36.03	10,102,400
Apr. 16, 2021	34.03	36.03	33.87	35.63	35.63	17,790,300
Apr. 15, 2021	33.46	33.62	32.15	32.84	32.84	6,132,600
Apr. 14, 2021	31.95	34.24	31.80	33.39	33.39	8,200,500
Apr. 13, 2021	31.98	32.18	30.83	31.24	31.24	3,412,600
Apr. 12, 2021	31.50	31.88	31.10	31.77	31.77	4,418,500
Apr. 09, 2021	31.16	31.55	30.51	31.36	31.36	4,317,300
Apr. 08, 2021	31.80	31.92	30.02	31.45	31.45	5,776,100
Apr. 07, 2021	31.37	31.97	31.11	31.52	31.52	4,193,400
Apr. 06, 2021	31.66	33.07	31.10	31.31	31.31	6,204,500
Apr. 05, 2021	32.68	32.80	31.51	31.55	31.55	3,933,800
Apr. 01, 2021	32.20	32.58	31.49	32.23	32.23	5,482,100
Mar. 31, 2021	33.66	34.29	32.11	32.49	32.49	7,236,600
Mar. 30, 2021	32.15	33.05	31.34	32.97	32.97	6,286,700
Mar. 29, 2021	32.45	33.99	31.85	32.04	32.04	8,276,200
Mar. 26, 2021	30.41	32.80	30.15	32.78	32.78	9,604,300
Mar. 25, 2021	28.03	29.76	27.55	29.66	29.66	6,403,000
Mar. 24, 2021	29.72	30.48	28.59	28.76	28.76	9,127,500
Mar. 23, 2021	28.39	29.25	27.11	27.42	27.42	8,474,600
Mar. 22, 2021	31.23	31.42	30.08	30.43	30.43	3,552,300
Mar. 19, 2021	31.13	31.62	30.07	31.14	31.14	6,934,800
Mar. 18, 2021	31.66	33.45	30.93	31.19	31.19	6,727,200
Mar. 17, 2021	30.17	31.81	30.04	31.81	31.81	6,861,300
Mar. 16, 2021	30.75	30.78	29.29	29.52	29.52	5,035,700
Mar. 15, 2021	31.45	31.68	30.34	31.04	31.04	4,532,200
Mar. 12, 2021	31.89	32.48	31.28	31.51	31.51	4,733,000
Mar. 11, 2021	32.30	32.87	31.69	32.16	32.16	6,259,200
Mar. 10, 2021	30.34	32.42	30.34	31.98	31.98	7,927,700
Mar. 09, 2021	28.99	30.05	28.20	29.94	29.94	7,555,200
Mar. 08, 2021	29.65	30.17	28.40	28.47	28.47	4,985,700
Mar. 05, 2021	29.23	30.50	27.41	28.99	28.99	7,777,600
Mar. 04, 2021	29.72	30.39	27.36	28.59	28.59	10,364,300
Mar. 03, 2021	28.90	31.37	28.52	30.83	30.83	17,570,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,188.43+90.91(+0.45%)

S&P 5004,411.79+44.31(+1.01%)

DOW35,061.55+238.20(+0.68%)

CAD/USD0.7962+0.0000(+0.0016%)

CRUDE OIL72.03+0.12(+0.17%)

BTC-CAD40,762.46-61.29(-0.15%)

STOCKS EXTEND GAINS; ALL 3 INDICES HIT RECORD LEVELS AMID STRONG EARNINGS

Alcoa Corporation (AA)

S&P/TSX
20,188.43
+90.91(+0.45%)

S&P 500
4,411.79
+44.31(+1.01%)

DOW
35,061.55
+238.20(+0.68%)

CAD/USD
0.7962
+0.0000(+0.0016%)

CRUDE OIL
72.03
+0.12(+0.17%)

BTC-CAD
40,762.46
-61.29(-0.15%)