The closing price for Alcoa (AA) in 1978 was $2.57, on December 29, 1978. It was up 7.2% for the year. The latest price is $51.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 1978 | $2.58 | $2.60 | $2.54 | $2.57 | 74,573 |
December 28 1978 | $2.58 | $2.61 | $2.57 | $2.58 | 127,840 |
December 27 1978 | $2.61 | $2.62 | $2.57 | $2.58 | 118,519 |
December 26 1978 | $2.60 | $2.62 | $2.60 | $2.61 | 87,224 |
December 22 1978 | $2.54 | $2.60 | $2.54 | $2.60 | 187,099 |
December 21 1978 | $2.50 | $2.55 | $2.50 | $2.53 | 136,496 |
December 20 1978 | $2.48 | $2.52 | $2.47 | $2.50 | 211,069 |
December 19 1978 | $2.46 | $2.49 | $2.45 | $2.48 | 102,538 |
December 18 1978 | $2.47 | $2.47 | $2.45 | $2.46 | 250,354 |
December 15 1978 | $2.57 | $2.58 | $2.50 | $2.50 | 203,079 |
December 14 1978 | $2.56 | $2.58 | $2.55 | $2.57 | 123,845 |
December 13 1978 | $2.60 | $2.60 | $2.55 | $2.56 | 256,346 |
December 12 1978 | $2.60 | $2.64 | $2.59 | $2.60 | 149,147 |
December 11 1978 | $2.58 | $2.60 | $2.58 | $2.60 | 85,893 |
December 08 1978 | $2.60 | $2.61 | $2.57 | $2.58 | 249,688 |
December 07 1978 | $2.58 | $2.62 | $2.58 | $2.60 | 88,556 |
December 06 1978 | $2.59 | $2.61 | $2.57 | $2.58 | 325,593 |
December 05 1978 | $2.54 | $2.60 | $2.54 | $2.59 | 476,737 |
December 04 1978 | $2.52 | $2.54 | $2.50 | $2.53 | 332,917 |
December 01 1978 | $2.48 | $2.53 | $2.48 | $2.52 | 414,815 |
November 30 1978 | $2.45 | $2.47 | $2.45 | $2.47 | 154,474 |
November 29 1978 | $2.45 | $2.45 | $2.43 | $2.43 | 81,232 |
November 28 1978 | $2.51 | $2.51 | $2.45 | $2.45 | 443,446 |
November 27 1978 | $2.48 | $2.52 | $2.48 | $2.51 | 258,344 |
November 24 1978 | $2.46 | $2.47 | $2.46 | $2.47 | 171,119 |
Daily pricing data for Alcoa dates back to 1/2/1962, and may be incomplete.