Howmet Aerospace Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	262.11	262.11	262.11	262.11	10.438	0
2024-03-04	262.11	262.11	262.11	262.11	10.438	0
2024-03-01	262.11	262.11	262.11	262.11	10.438	0
2024-02-29	262.11	262.11	262.11	262.11	10.438	0
2024-02-28	262.11	262.11	262.11	262.11	10.438	0
2024-02-27	262.11	262.11	262.11	262.11	10.438	0
2024-02-26	262.11	262.11	262.11	262.11	10.438	0
2024-02-23	262.11	262.11	262.11	262.11	10.438	0
2024-02-22	262.11	262.11	262.11	262.11	10.438	0
2024-02-21	262.11	262.11	262.11	262.11	10.438	0
2024-02-20	262.11	262.11	262.11	262.11	10.438	0
2024-02-19	262.11	262.11	262.11	262.11	10.438	0
2024-02-16	262.11	262.11	262.11	262.11	10.438	0
2024-02-15	262.11	262.11	262.11	262.11	10.438	0
2024-02-14	262.11	262.11	262.11	262.11	10.438	0
2024-02-09	262.11	262.11	262.11	262.11	10.438	0
2024-02-08	262.11	262.11	262.11	262.11	10.438	0
2024-02-07	262.11	262.11	262.11	262.11	10.431	0
2024-02-06	262.11	262.11	262.11	262.11	10.431	0
2024-02-05	262.11	262.11	262.11	262.11	10.431	0
2024-02-02	262.11	262.11	262.11	262.11	10.431	0
2024-02-01	262.11	262.11	262.11	262.11	10.431	0
2024-01-31	262.11	262.11	262.11	262.11	10.431	0
2024-01-30	262.11	262.11	262.11	262.11	10.431	0
2024-01-29	262.11	262.11	262.11	262.11	10.431	0
2024-01-26	262.11	262.11	262.11	262.11	10.431	0
2024-01-25	262.11	262.11	262.11	262.11	10.431	0
2024-01-24	262.11	262.11	262.11	262.11	10.431	0
2024-01-23	262.11	262.11	262.11	262.11	10.431	0
2024-01-22	262.11	262.11	262.11	262.11	10.431	0
2024-01-19	262.11	262.11	262.11	262.11	10.431	0
2024-01-18	262.11	262.11	262.11	262.11	10.431	0
2024-01-17	262.11	262.11	262.11	262.11	10.431	0
2024-01-16	262.11	262.11	262.11	262.11	10.431	0
2024-01-15	262.11	262.11	262.11	262.11	10.431	0
2024-01-12	262.11	262.11	262.11	262.11	10.431	0
2024-01-11	262.11	262.11	262.11	262.11	10.431	0
2024-01-10	262.11	262.11	262.11	262.11	10.431	0
2024-01-09	262.11	262.11	262.11	262.11	10.431	0
2024-01-08	262.11	262.11	262.11	262.11	10.431	0
2024-01-05	262.11	262.11	262.11	262.11	10.431	0
2024-01-04	262.11	262.11	262.11	262.11	10.431	0
2024-01-03	262.11	262.11	262.11	262.11	10.431	0
2024-01-02	262.11	262.11	262.11	262.11	10.431	0
2023-12-28	262.11	262.11	262.11	262.11	10.431	0
2023-12-27	262.11	262.11	262.11	262.11	10.431	0
2023-12-26	262.11	262.11	262.11	262.11	10.431	0
2023-12-22	262.11	262.11	262.11	262.11	10.431	0
2023-12-21	262.11	262.11	262.11	262.11	10.431	0
2023-12-20	262.11	262.11	262.11	262.11	10.431	0
2023-12-19	262.11	262.11	262.11	262.11	10.431	0
2023-12-18	262.11	262.11	262.11	262.11	10.431	0
2023-12-15	262.11	262.11	262.11	262.11	10.431	0
2023-12-14	262.11	262.11	262.11	262.11	10.431	250
2023-12-13	259.00	259.00	259.00	259.00	10.307	0
2023-12-12	259.00	259.00	259.00	259.00	10.307	0
2023-12-11	259.00	259.00	259.00	259.00	10.307	0
2023-12-08	255.52	259.00	255.52	259.00	10.307	200
2023-12-07	217.77	217.77	217.77	217.77	8.666	0
2023-12-06	217.77	217.77	217.77	217.77	8.666	0

← NewerPage 12 of 21 · 1,250 trading daysOlder →

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.