Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	217.77	217.77	217.77	217.77	8.666	0
2023-12-04	217.77	217.77	217.77	217.77	8.666	0
2023-12-01	217.77	217.77	217.77	217.77	8.666	0
2023-11-30	217.77	217.77	217.77	217.77	8.666	0
2023-11-29	217.77	217.77	217.77	217.77	8.666	0
2023-11-28	217.77	217.77	217.77	217.77	8.666	0
2023-11-27	217.77	217.77	217.77	217.77	8.666	0
2023-11-24	217.77	217.77	217.77	217.77	8.666	0
2023-11-23	217.77	217.77	217.77	217.77	8.666	0
2023-11-22	217.77	217.77	217.77	217.77	8.666	0
2023-11-21	217.77	217.77	217.77	217.77	8.666	0
2023-11-20	217.77	217.77	217.77	217.77	8.666	0
2023-11-17	217.77	217.77	217.77	217.77	8.666	0
2023-11-16	217.77	217.77	217.77	217.77	8.666	0
2023-11-14	217.77	217.77	217.77	217.77	8.666	0
2023-11-13	217.77	217.77	217.77	217.77	8.666	0
2023-11-10	217.77	217.77	217.77	217.77	8.666	0
2023-11-09	217.77	217.77	217.77	217.77	8.666	0
2023-11-08	217.77	217.77	217.77	217.77	8.659	0
2023-11-07	217.77	217.77	217.77	217.77	8.659	0
2023-11-06	217.77	217.77	217.77	217.77	8.659	0
2023-11-03	217.77	217.77	217.77	217.77	8.659	0
2023-11-01	217.77	217.77	217.77	217.77	8.659	0
2023-10-31	217.77	217.77	217.77	217.77	8.659	0
2023-10-30	217.77	217.77	217.77	217.77	8.659	0
2023-10-27	217.77	217.77	217.77	217.77	8.659	0
2023-10-26	217.77	217.77	217.77	217.77	8.659	0
2023-10-25	217.77	217.77	217.77	217.77	8.659	0
2023-10-24	218.80	219.50	217.77	217.77	8.659	150,450
2023-10-23	240.00	240.00	240.00	240.00	9.543	0
2023-10-20	240.00	240.00	240.00	240.00	9.543	0
2023-10-19	240.00	240.00	240.00	240.00	9.543	0
2023-10-18	240.00	240.00	240.00	240.00	9.543	0
2023-10-17	240.00	240.00	240.00	240.00	9.543	0
2023-10-16	240.00	240.00	240.00	240.00	9.543	0
2023-10-13	240.00	240.00	240.00	240.00	9.543	0
2023-10-11	240.00	240.00	240.00	240.00	9.543	0
2023-10-10	240.00	240.00	240.00	240.00	9.543	75
2023-10-09	234.83	234.83	234.83	234.83	9.338	0
2023-10-06	234.83	234.83	234.83	234.83	9.338	0
2023-10-05	234.83	234.83	234.83	234.83	9.338	0
2023-10-04	234.83	234.83	234.83	234.83	9.338	0
2023-10-03	234.83	234.83	234.83	234.83	9.338	0
2023-10-02	234.83	234.83	234.83	234.83	9.338	0
2023-09-29	234.83	234.83	234.83	234.83	9.338	0
2023-09-28	235.98	235.98	234.83	234.83	9.338	50
2023-09-27	248.48	248.48	231.59	231.59	9.209	100
2023-09-26	236.85	236.85	236.85	236.85	9.418	0
2023-09-25	236.85	236.85	236.85	236.85	9.418	0
2023-09-22	236.85	236.85	236.85	236.85	9.418	0
2023-09-21	236.85	236.85	236.85	236.85	9.418	0
2023-09-20	236.85	236.85	236.85	236.85	9.418	0
2023-09-19	236.85	236.85	236.85	236.85	9.418	0
2023-09-18	236.85	236.85	236.85	236.85	9.418	0
2023-09-15	236.85	236.85	236.85	236.85	9.418	0
2023-09-14	236.85	236.85	236.85	236.85	9.418	0
2023-09-13	236.85	236.85	236.85	236.85	9.418	0
2023-09-12	236.22	236.85	236.22	236.85	9.418	50
2023-09-11	197.09	197.09	197.09	197.09	7.837	0
2023-09-08	197.09	197.09	197.09	197.09	7.837	25

← NewerPage 13 of 21 · 1,255 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.