Howmet Aerospace Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-06-28 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-06-27 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-06-24 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-06-23 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-06-22 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-06-21 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-06-20 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-06-17 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-06-15 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-06-14 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-06-13 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-06-10 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-06-09 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-06-08 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-06-07 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-06-06 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-06-03 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-06-02 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-06-01 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-05-31 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-05-30 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-05-27 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-05-26 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-05-25 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-05-24 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-05-23 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-05-20 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-05-19 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-05-18 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-05-17 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-05-16 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-05-13 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-05-12 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-05-11 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-05-10 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-05-09 | 170.00 | 170.00 | 170.00 | 170.00 | 6.727 | 0 |
| 2022-05-06 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 0 |
| 2022-05-05 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 0 |
| 2022-05-04 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 0 |
| 2022-05-03 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 0 |
| 2022-05-02 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 0 |
| 2022-04-29 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 100 |
| 2022-04-28 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 0 |
| 2022-04-27 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 0 |
| 2022-04-26 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 0 |
| 2022-04-25 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 0 |
| 2022-04-22 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 0 |
| 2022-04-20 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 0 |
| 2022-04-19 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 0 |
| 2022-04-18 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 0 |
| 2022-04-14 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 0 |
| 2022-04-13 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 0 |
| 2022-04-12 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 0 |
| 2022-04-11 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 0 |
| 2022-04-08 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 0 |
| 2022-04-07 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 0 |
| 2022-04-06 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 0 |
| 2022-04-05 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 0 |
| 2022-04-04 | 170.00 | 170.00 | 170.00 | 170.00 | 6.723 | 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.