Howmet Aerospace Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 177.48 | 177.48 | 177.48 | 177.48 | 7.027 | 50 |
| 2022-09-20 | 166.00 | 177.43 | 166.00 | 177.43 | 7.025 | 200 |
| 2022-09-19 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-09-16 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-09-15 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-09-14 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-09-13 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-09-12 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-09-09 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-09-08 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-09-06 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-09-05 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-09-02 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-09-01 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-08-31 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-08-30 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-08-29 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-08-26 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-08-25 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-08-24 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-08-23 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-08-22 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-08-19 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-08-18 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-08-17 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-08-16 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-08-15 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-08-12 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-08-11 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-08-10 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-08-09 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-08-08 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-08-05 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-08-04 | 170.00 | 170.00 | 170.00 | 170.00 | 6.731 | 0 |
| 2022-08-03 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-08-02 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-08-01 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-07-29 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-07-28 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-07-27 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-07-26 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-07-25 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-07-22 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-07-21 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-07-20 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-07-19 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-07-18 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-07-15 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-07-14 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-07-13 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-07-12 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-07-11 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-07-08 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-07-07 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-07-06 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-07-05 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-07-04 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-07-01 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-06-30 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-06-29 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
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.