Howmet Aerospace Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 436.00 | 436.00 | 436.00 | 436.00 | 17.370 | 250 |
| 2024-05-29 | 443.08 | 443.08 | 439.00 | 439.00 | 17.490 | 575 |
| 2024-05-28 | 437.00 | 437.00 | 437.00 | 437.00 | 17.410 | 250 |
| 2024-05-27 | 434.28 | 434.28 | 434.28 | 434.28 | 17.301 | 0 |
| 2024-05-24 | 434.28 | 434.28 | 434.28 | 434.28 | 17.301 | 500 |
| 2024-05-23 | 428.00 | 429.93 | 428.00 | 429.93 | 17.128 | 550 |
| 2024-05-22 | 431.00 | 431.00 | 431.00 | 431.00 | 17.171 | 0 |
| 2024-05-21 | 431.00 | 431.00 | 431.00 | 431.00 | 17.171 | 250 |
| 2024-05-20 | 427.00 | 427.00 | 426.00 | 426.00 | 16.972 | 275 |
| 2024-05-17 | 426.00 | 426.00 | 426.00 | 426.00 | 16.972 | 0 |
| 2024-05-16 | 426.00 | 426.00 | 426.00 | 426.00 | 16.972 | 550 |
| 2024-05-15 | 423.94 | 423.94 | 423.94 | 423.94 | 16.890 | 250 |
| 2024-05-14 | 416.00 | 416.00 | 416.00 | 416.00 | 16.573 | 250 |
| 2024-05-13 | 416.64 | 416.64 | 414.50 | 414.50 | 16.513 | 350 |
| 2024-05-10 | 417.90 | 417.90 | 417.90 | 417.90 | 16.649 | 250 |
| 2024-05-09 | 422.00 | 424.00 | 422.00 | 424.00 | 16.892 | 275 |
| 2024-05-08 | 414.00 | 414.00 | 414.00 | 414.00 | 16.486 | 275 |
| 2024-05-07 | 414.10 | 414.10 | 414.10 | 414.10 | 16.490 | 25 |
| 2024-05-06 | 405.00 | 405.00 | 405.00 | 405.00 | 16.128 | 250 |
| 2024-05-03 | 402.48 | 402.48 | 402.48 | 402.48 | 16.028 | 25 |
| 2024-05-02 | 336.60 | 336.60 | 336.60 | 336.60 | 13.404 | 0 |
| 2024-04-30 | 336.60 | 336.60 | 336.60 | 336.60 | 13.404 | 0 |
| 2024-04-29 | 336.60 | 336.60 | 336.60 | 336.60 | 13.404 | 0 |
| 2024-04-26 | 336.60 | 336.60 | 336.60 | 336.60 | 13.404 | 0 |
| 2024-04-25 | 336.60 | 336.60 | 336.60 | 336.60 | 13.404 | 0 |
| 2024-04-24 | 336.60 | 336.60 | 336.60 | 336.60 | 13.404 | 0 |
| 2024-04-23 | 336.60 | 336.60 | 336.60 | 336.60 | 13.404 | 0 |
| 2024-04-22 | 336.60 | 336.60 | 336.60 | 336.60 | 13.404 | 25 |
| 2024-04-19 | 336.60 | 336.60 | 336.60 | 336.60 | 13.404 | 0 |
| 2024-04-18 | 336.60 | 336.60 | 336.60 | 336.60 | 13.404 | 0 |
| 2024-04-17 | 336.60 | 336.60 | 336.60 | 336.60 | 13.404 | 0 |
| 2024-04-16 | 336.60 | 336.60 | 336.60 | 336.60 | 13.404 | 0 |
| 2024-04-15 | 336.60 | 336.60 | 336.60 | 336.60 | 13.404 | 0 |
| 2024-04-12 | 336.60 | 336.60 | 336.60 | 336.60 | 13.404 | 0 |
| 2024-04-11 | 336.60 | 336.60 | 336.60 | 336.60 | 13.404 | 0 |
| 2024-04-10 | 336.60 | 336.60 | 336.60 | 336.60 | 13.404 | 0 |
| 2024-04-09 | 336.60 | 336.60 | 336.60 | 336.60 | 13.404 | 0 |
| 2024-04-08 | 337.28 | 337.28 | 336.60 | 336.60 | 13.404 | 10,675 |
| 2024-04-05 | 328.02 | 328.02 | 328.02 | 328.02 | 13.062 | 0 |
| 2024-04-04 | 328.02 | 328.02 | 328.02 | 328.02 | 13.062 | 0 |
| 2024-04-03 | 328.02 | 328.02 | 328.02 | 328.02 | 13.062 | 0 |
| 2024-04-02 | 328.02 | 328.02 | 328.02 | 328.02 | 13.062 | 1,750 |
| 2024-04-01 | 336.94 | 336.94 | 336.94 | 336.94 | 13.418 | 0 |
| 2024-03-28 | 336.94 | 336.94 | 336.94 | 336.94 | 13.418 | 0 |
| 2024-03-27 | 336.94 | 336.94 | 336.94 | 336.94 | 13.418 | 0 |
| 2024-03-26 | 336.94 | 336.94 | 336.94 | 336.94 | 13.418 | 0 |
| 2024-03-25 | 336.94 | 336.94 | 336.94 | 336.94 | 13.418 | 0 |
| 2024-03-22 | 336.94 | 336.94 | 336.94 | 336.94 | 13.418 | 0 |
| 2024-03-21 | 336.94 | 336.94 | 336.94 | 336.94 | 13.418 | 0 |
| 2024-03-20 | 336.94 | 336.94 | 336.94 | 336.94 | 13.418 | 0 |
| 2024-03-19 | 336.94 | 336.94 | 336.94 | 336.94 | 13.418 | 1,625 |
| 2024-03-18 | 327.69 | 327.69 | 327.69 | 327.69 | 13.049 | 0 |
| 2024-03-15 | 327.69 | 327.69 | 327.69 | 327.69 | 13.049 | 0 |
| 2024-03-14 | 327.69 | 327.70 | 327.69 | 327.69 | 13.049 | 9,050 |
| 2024-03-13 | 341.36 | 341.36 | 341.36 | 341.36 | 13.594 | 0 |
| 2024-03-12 | 341.36 | 341.36 | 341.36 | 341.36 | 13.594 | 0 |
| 2024-03-11 | 341.36 | 341.36 | 341.36 | 341.36 | 13.594 | 0 |
| 2024-03-08 | 341.36 | 341.36 | 341.36 | 341.36 | 13.594 | 0 |
| 2024-03-07 | 341.36 | 341.36 | 341.36 | 341.36 | 13.594 | 1,750 |
| 2024-03-06 | 341.00 | 341.00 | 341.00 | 341.00 | 13.579 | 3,750 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.5058 USD |
| 2026-05-07 | 0.4248 USD |
| 2026-02-05 | 0.4315 USD |
| 2025-11-06 | 0.4510 USD |
| 2025-08-07 | 0.4555 USD |
| 2025-05-08 | 0.3985 USD |
| 2025-02-06 | 0.4043 USD |
| 2024-11-07 | 0.3245 USD |
| 2024-08-08 | 0.3078 USD |
| 2024-05-09 | 0.1820 USD |
| 2024-02-08 | 0.1738 USD |
| 2023-11-09 | 0.1710 USD |
| 2023-08-03 | 0.1958 USD |
| 2023-05-04 | 0.2005 USD |
| 2023-02-09 | 0.2083 USD |
| 2022-11-03 | 0.2153 USD |
| 2022-08-04 | 0.1018 USD |
| 2022-05-09 | 0.0960 USD |
| 2022-02-03 | 0.1028 USD |
| 2021-11-04 | 0.1123 USD |
| 2021-08-05 | 0.1048 USD |
| 2020-02-06 | 0.0878 USD |
| 2019-11-07 | 0.0843 USD |
| 2019-08-01 | 0.0830 USD |
| 2019-04-30 | 0.0798 USD |
| 2019-02-06 | 0.2230 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.