Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	197.75	197.75	197.75	197.75	7.839	25
2022-12-16	197.75	197.75	197.75	197.75	7.839	0
2022-12-15	197.75	197.75	197.75	197.75	7.839	0
2022-12-14	197.75	197.75	197.75	197.75	7.839	0
2022-12-13	197.75	197.75	197.75	197.75	7.839	0
2022-12-12	197.75	197.75	197.75	197.75	7.839	0
2022-12-09	197.75	197.75	197.75	197.75	7.839	0
2022-12-08	197.75	197.75	197.75	197.75	7.839	25
2022-12-07	165.00	165.00	165.00	165.00	6.541	0
2022-12-06	165.00	165.00	165.00	165.00	6.541	0
2022-12-05	165.00	165.00	165.00	165.00	6.541	0
2022-12-02	165.00	165.00	165.00	165.00	6.541	0
2022-12-01	165.00	165.00	165.00	165.00	6.541	0
2022-11-30	165.00	165.00	165.00	165.00	6.541	0
2022-11-29	165.00	165.00	165.00	165.00	6.541	0
2022-11-28	165.00	165.00	165.00	165.00	6.541	0
2022-11-25	165.00	165.00	165.00	165.00	6.541	25
2022-11-24	177.48	177.48	177.48	177.48	7.036	0
2022-11-23	177.48	177.48	177.48	177.48	7.036	0
2022-11-22	177.48	177.48	177.48	177.48	7.036	0
2022-11-21	177.48	177.48	177.48	177.48	7.036	0
2022-11-18	177.48	177.48	177.48	177.48	7.036	0
2022-11-17	177.48	177.48	177.48	177.48	7.036	0
2022-11-16	177.48	177.48	177.48	177.48	7.036	0
2022-11-14	177.48	177.48	177.48	177.48	7.036	0
2022-11-11	177.48	177.48	177.48	177.48	7.036	0
2022-11-10	177.48	177.48	177.48	177.48	7.036	0
2022-11-09	177.48	177.48	177.48	177.48	7.036	0
2022-11-08	177.48	177.48	177.48	177.48	7.036	0
2022-11-07	177.48	177.48	177.48	177.48	7.036	0
2022-11-04	177.48	177.48	177.48	177.48	7.036	0
2022-11-03	177.48	177.48	177.48	177.48	7.036	0
2022-11-01	177.48	177.48	177.48	177.48	7.027	0
2022-10-31	177.48	177.48	177.48	177.48	7.027	0
2022-10-28	177.48	177.48	177.48	177.48	7.027	0
2022-10-27	177.48	177.48	177.48	177.48	7.027	0
2022-10-26	177.48	177.48	177.48	177.48	7.027	0
2022-10-25	177.48	177.48	177.48	177.48	7.027	0
2022-10-24	177.48	177.48	177.48	177.48	7.027	0
2022-10-21	177.48	177.48	177.48	177.48	7.027	0
2022-10-20	177.48	177.48	177.48	177.48	7.027	0
2022-10-19	177.48	177.48	177.48	177.48	7.027	0
2022-10-18	177.48	177.48	177.48	177.48	7.027	0
2022-10-17	177.48	177.48	177.48	177.48	7.027	0
2022-10-14	177.48	177.48	177.48	177.48	7.027	0
2022-10-13	177.48	177.48	177.48	177.48	7.027	0
2022-10-11	177.48	177.48	177.48	177.48	7.027	0
2022-10-10	177.48	177.48	177.48	177.48	7.027	0
2022-10-07	177.48	177.48	177.48	177.48	7.027	0
2022-10-06	177.48	177.48	177.48	177.48	7.027	0
2022-10-05	177.48	177.48	177.48	177.48	7.027	0
2022-10-04	177.48	177.48	177.48	177.48	7.027	0
2022-10-03	177.48	177.48	177.48	177.48	7.027	0
2022-09-30	177.48	177.48	177.48	177.48	7.027	0
2022-09-29	177.48	177.48	177.48	177.48	7.027	0
2022-09-28	177.48	177.48	177.48	177.48	7.027	0
2022-09-27	177.48	177.48	177.48	177.48	7.027	0
2022-09-26	177.48	177.48	177.48	177.48	7.027	0
2022-09-23	177.48	177.48	177.48	177.48	7.027	0
2022-09-22	177.48	177.48	177.48	177.48	7.027	0

← NewerPage 17 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.