ALCOA CORP ALCOA ORD SHS - Price History
Monthly price history for 0HCB.L (ALCOA CORP ALCOA ORD SHS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $40.49 | $40.49 |
| April 2024 | $35.73 | $35.73 |
| March 2024 | $33.82 | $33.82 |
| February 2024 | $26.82 | $26.92 |
| January 2024 | $30.66 | $30.78 |
| December 2023 | $34.14 | $34.26 |
| November 2023 | $26.83 | $26.93 |
| October 2023 | $25.75 | $25.84 |
| September 2023 | $28.97 | $29.20 |
| August 2023 | $30.40 | $30.64 |
| July 2023 | $36.04 | $36.43 |
| June 2023 | $33.26 | $33.62 |
| May 2023 | $31.16 | $31.50 |
| April 2023 | $36.60 | $37.11 |
| March 2023 | $41.79 | $42.37 |
| February 2023 | $48.88 | $49.64 |
| January 2023 | $50.69 | $51.48 |
| December 2022 | $44.14 | $44.83 |
| November 2022 | $48.82 | $49.58 |
| October 2022 | $38.60 | $39.20 |
| September 2022 | $33.74 | $34.36 |
| August 2022 | $48.86 | $49.75 |
| July 2022 | $49.69 | $50.70 |
| June 2022 | $45.14 | $46.05 |
| May 2022 | $61.84 | $63.10 |
| April 2022 | $67.58 | $69.08 |
| March 2022 | $89.14 | $91.10 |
| February 2022 | $73.56 | $75.27 |
| January 2022 | $55.07 | $56.35 |
| December 2021 | $58.59 | $59.95 |
| November 2021 | $45.57 | $46.63 |
| October 2021 | $44.59 | $45.62 |
| September 2021 | $48.26 | $49.49 |
| August 2021 | $42.98 | $44.07 |
| July 2021 | $38.83 | $39.82 |
| June 2021 | $35.88 | $36.79 |
| May 2021 | $38.69 | $39.67 |
| April 2021 | $35.96 | $36.88 |
| March 2021 | $31.57 | $32.37 |
| February 2021 | $23.95 | $24.56 |
| January 2021 | $17.73 | $18.18 |
| December 2020 | $22.47 | $23.04 |
| November 2020 | $20.09 | $20.60 |
| October 2020 | $12.69 | $13.01 |
| September 2020 | $11.89 | $12.19 |
| August 2020 | $14.64 | $15.01 |
| July 2020 | $12.87 | $13.20 |
| June 2020 | $10.92 | $11.20 |
| May 2020 | $8.89 | $9.12 |
| April 2020 | $7.48 | $7.67 |
| March 2020 | $5.92 | $6.07 |
| February 2020 | $15.84 | $16.24 |
| January 2020 | $13.90 | $14.25 |
| December 2019 | $20.28 | $20.79 |
| November 2019 | $19.97 | $20.48 |
| October 2019 | $20.42 | $20.94 |
| September 2019 | $19.62 | $20.12 |
| August 2019 | $18.13 | $18.59 |
| July 2019 | $22.92 | $23.50 |
| June 2019 | $21.77 | $22.32 |
| May 2019 | $23.83 | $24.43 |
| April 2019 | $26.08 | $26.74 |
| March 2019 | $27.30 | $27.99 |
| February 2019 | $29.89 | $30.65 |
| January 2019 | $27.21 | $27.90 |
| December 2018 | $25.44 | $26.09 |
| November 2018 | $31.53 | $32.33 |
| October 2018 | $34.06 | $34.93 |
| September 2018 | $41 | $42.04 |
| July 2018 | $41.92 | $42.99 |
| June 2018 | $43.40 | $44.50 |
| May 2018 | $51.03 | $52.33 |
| April 2018 | $50.32 | $51.60 |
| March 2018 | $43.32 | $44.42 |
| February 2018 | $45.54 | $46.70 |
| January 2018 | $51.81 | $52.52 |
| November 2014 | $47.86 | $16.48 |
| December 2007 | $104.96 | $38.52 |
| November 2007 | $106.34 | $39.03 |
| October 2007 | $104.41 | $38.48 |
| September 2007 | $102.14 | $37.65 |
| August 2007 | $97.40 | $35.90 |
| July 2007 | $110.57 | $40.94 |
| June 2007 | $105.41 | $39.03 |
| May 2007 | $108.67 | $40.23 |
| April 2007 | $91.17 | $33.91 |
| March 2007 | $86.17 | $32.05 |
| February 2007 | $93.90 | $34.92 |
| January 2007 | $86.78 | $32.44 |
| December 2006 | $82.97 | $31.02 |
| November 2006 | $81.90 | $30.62 |
| October 2006 | $73.21 | $27.51 |
| September 2006 | $75.51 | $28.38 |
| August 2006 | $76.73 | $28.84 |
| July 2006 | $78.16 | $29.52 |
| June 2006 | $77.50 | $29.27 |
| May 2006 | $91.43 | $34.54 |
| April 2006 | $88.67 | $33.64 |
| February 2006 | $77.85 | $29.54 |
| January 2006 | $80.26 | $30.61 |
| December 2005 | $76.26 | $29.08 |
| November 2005 | $72.98 | $27.83 |
| October 2005 | $62.26 | $23.88 |
| September 2005 | $63.55 | $24.38 |
| August 2005 | $70.70 | $27.12 |
| June 2005 | $71.97 | $27.76 |
| May 2005 | $70.17 | $27.06 |
| April 2005 | $74.46 | $28.87 |
| March 2005 | $81.91 | $31.76 |
| February 2005 | $81.02 | $31.41 |
| January 2005 | $76.94 | $29.97 |
| December 2004 | $80.89 | $31.51 |
| November 2004 | $86.28 | $33.61 |
| September 2004 | $77.77 | $30.44 |
| May 2004 | $75.51 | $29.85 |
| March 2004 | $88.23 | $34.87 |
| February 2004 | $93.59 | $36.99 |
| January 2004 | $95.63 | $37.95 |
| December 2003 | $97.12 | $38.55 |
| November 2003 | $81.99 | $32.54 |
| January 2003 | $55.87 | $22.59 |
| December 2002 | $58.21 | $23.53 |
| July 2001 | $93.95 | $39.17 |
0HCB.L
Price: $40.49
Dividend Yield: 1.36%
Forward Dividend Yield: 0.99%
Payout Ratio: 10.52%
Dividend Per Share: 0.40 USD
Earnings Per Share: 3.80 USD
P/E Ratio: 9.36
Exchange: LSE
Sector: Basic Materials
Industry: Materials
Market Capitalization: 6.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4