See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.43▲ 2.35%
← ARNC34.SA stock page

Howmet Aerospace Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-01170.00170.00170.00170.006.7230
2022-03-31170.00170.00170.00170.006.7230
2022-03-30170.00170.00170.00170.006.7230
2022-03-29170.00170.00170.00170.006.7230
2022-03-28170.00170.00170.00170.006.7230
2022-03-25170.00170.00170.00170.006.7230
2022-03-24170.00170.00170.00170.006.7230
2022-03-23170.00170.00170.00170.006.7230
2022-03-22170.00170.00170.00170.006.7230
2022-03-21170.00170.00170.00170.006.7230
2022-03-18170.00170.00170.00170.006.7230
2022-03-17170.00170.00170.00170.006.7230
2022-03-16170.00170.00170.00170.006.7230
2022-03-15170.00170.00170.00170.006.7230
2022-03-14170.00170.00170.00170.006.7230
2022-03-11170.00170.00170.00170.006.7230
2022-03-10170.00170.00170.00170.006.7230
2022-03-09170.00170.00170.00170.006.723175
2022-03-08163.36163.36163.36163.366.4610
2022-03-07163.36163.36163.36163.366.4610
2022-03-04163.36163.36163.36163.366.4610
2022-03-03163.36163.36163.36163.366.4610
2022-03-02163.36163.36163.36163.366.4610
2022-02-25163.36163.36163.36163.366.4610
2022-02-24163.36163.36163.36163.366.4610
2022-02-23163.36163.36163.36163.366.4610
2022-02-22163.36163.36163.36163.366.4610
2022-02-21163.36163.36163.36163.366.4610
2022-02-18163.36163.36163.36163.366.4610
2022-02-17163.36163.36163.36163.366.4610
2022-02-16163.36163.36163.36163.366.4610
2022-02-15163.36163.36163.36163.366.4610
2022-02-14163.36163.36163.36163.366.4610
2022-02-11163.36163.36163.36163.366.4610
2022-02-10163.36163.36163.36163.366.4610
2022-02-09163.36163.36163.36163.366.4610
2022-02-08163.36163.36163.36163.366.4610
2022-02-07163.36163.36163.36163.366.4610
2022-02-04163.36163.36163.36163.366.4610
2022-02-03163.36163.36163.36163.366.4610
2022-02-02163.36163.36163.36163.366.4570
2022-02-01163.36163.36163.36163.366.4570
2022-01-31163.36163.36163.36163.366.4570
2022-01-28163.36163.36163.36163.366.4570
2022-01-27163.36163.36163.36163.366.4570
2022-01-26163.36163.36163.36163.366.4570
2022-01-25163.36163.36163.36163.366.4570
2022-01-24163.36163.36163.36163.366.4570
2022-01-21163.36163.36163.36163.366.4570
2022-01-20163.36163.36163.36163.366.4570
2022-01-19163.36163.36163.36163.366.4570
2022-01-18163.36163.36163.36163.366.4570
2022-01-17163.36163.36163.36163.366.4570
2022-01-14163.36163.36163.36163.366.4570
2022-01-13163.36163.36163.36163.366.4570
2022-01-12163.36163.36163.36163.366.4570
2022-01-11163.36163.36163.36163.366.4570
2022-01-10163.36163.36163.36163.366.4570
2022-01-07163.36163.36163.36163.366.4570
2022-01-06163.36163.36163.36163.366.4570
← NewerPage 20 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-060.5058 USD
2026-05-070.4248 USD
2026-02-050.4315 USD
2025-11-060.4510 USD
2025-08-070.4555 USD
2025-05-080.3985 USD
2025-02-060.4043 USD
2024-11-070.3245 USD
2024-08-080.3078 USD
2024-05-090.1820 USD
2024-02-080.1738 USD
2023-11-090.1710 USD
2023-08-030.1958 USD
2023-05-040.2005 USD
2023-02-090.2083 USD
2022-11-030.2153 USD
2022-08-040.1018 USD
2022-05-090.0960 USD
2022-02-030.1028 USD
2021-11-040.1123 USD
2021-08-050.1048 USD
2020-02-060.0878 USD
2019-11-070.0843 USD
2019-08-010.0830 USD
2019-04-300.0798 USD
2019-02-060.2230 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.