Howmet Aerospace Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 657.72 | 657.72 | 641.55 | 651.95 | 26.002 | 1,325 |
| 2024-11-14 | 675.38 | 675.38 | 656.60 | 656.60 | 26.187 | 425 |
| 2024-11-13 | 669.50 | 679.25 | 669.50 | 675.35 | 26.935 | 1,350 |
| 2024-11-12 | 664.62 | 664.62 | 655.00 | 655.00 | 26.124 | 1,325 |
| 2024-11-11 | 665.00 | 666.25 | 664.30 | 664.30 | 26.494 | 400 |
| 2024-11-08 | 647.00 | 659.83 | 647.00 | 647.64 | 25.830 | 500 |
| 2024-11-07 | 635.43 | 635.43 | 635.43 | 635.43 | 25.343 | 0 |
| 2024-11-06 | 627.76 | 635.43 | 627.76 | 635.43 | 25.330 | 125 |
| 2024-11-05 | 586.00 | 586.00 | 586.00 | 586.00 | 23.360 | 100 |
| 2024-11-04 | 589.00 | 589.00 | 589.00 | 589.00 | 23.479 | 25 |
| 2024-11-01 | 583.00 | 583.00 | 580.00 | 580.00 | 23.121 | 125 |
| 2024-10-31 | 573.04 | 573.04 | 573.04 | 573.04 | 22.843 | 25 |
| 2024-10-30 | 582.32 | 585.22 | 581.86 | 583.48 | 23.259 | 825 |
| 2024-10-29 | 573.00 | 578.26 | 573.00 | 578.26 | 23.051 | 450 |
| 2024-10-28 | 579.60 | 583.48 | 579.60 | 583.48 | 23.259 | 2,275 |
| 2024-10-25 | 579.44 | 579.44 | 573.99 | 576.27 | 22.972 | 4,575 |
| 2024-10-24 | 580.00 | 580.00 | 572.46 | 574.20 | 22.889 | 550 |
| 2024-10-23 | 591.00 | 591.00 | 591.00 | 591.00 | 23.559 | 25 |
| 2024-10-22 | 592.00 | 592.00 | 583.77 | 583.77 | 23.271 | 500 |
| 2024-10-21 | 606.45 | 606.45 | 604.80 | 604.80 | 24.109 | 50 |
| 2024-10-18 | 606.00 | 606.00 | 598.62 | 598.62 | 23.863 | 250 |
| 2024-10-17 | 603.79 | 603.79 | 601.80 | 601.80 | 23.990 | 50 |
| 2024-10-16 | 597.08 | 597.67 | 597.08 | 597.67 | 23.825 | 525 |
| 2024-10-15 | 584.35 | 584.35 | 584.35 | 584.35 | 23.294 | 0 |
| 2024-10-14 | 584.35 | 584.35 | 584.35 | 584.35 | 23.294 | 0 |
| 2024-10-11 | 583.95 | 588.59 | 583.53 | 584.35 | 23.294 | 1,025 |
| 2024-10-10 | 571.41 | 571.41 | 570.88 | 571.30 | 22.774 | 1,050 |
| 2024-10-09 | 580.74 | 580.74 | 576.48 | 578.55 | 23.063 | 3,025 |
| 2024-10-08 | 571.76 | 572.88 | 571.20 | 572.32 | 22.814 | 1,225 |
| 2024-10-07 | 565.04 | 565.04 | 565.04 | 565.04 | 22.524 | 50 |
| 2024-10-04 | 561.55 | 561.55 | 555.50 | 555.50 | 22.144 | 425 |
| 2024-10-03 | 553.30 | 553.30 | 553.30 | 553.30 | 22.056 | 0 |
| 2024-10-02 | 547.00 | 553.30 | 547.00 | 553.30 | 22.056 | 500 |
| 2024-10-01 | 547.25 | 555.50 | 547.25 | 553.85 | 22.078 | 1,375 |
| 2024-09-30 | 546.70 | 546.70 | 546.70 | 546.70 | 21.793 | 0 |
| 2024-09-27 | 546.70 | 546.70 | 546.70 | 546.70 | 21.793 | 0 |
| 2024-09-26 | 546.70 | 546.70 | 546.70 | 546.70 | 21.793 | 175 |
| 2024-09-25 | 551.88 | 551.88 | 547.02 | 547.02 | 21.806 | 1,700 |
| 2024-09-24 | 539.55 | 545.60 | 539.55 | 545.60 | 21.749 | 5,475 |
| 2024-09-23 | 543.00 | 545.94 | 543.00 | 545.94 | 21.763 | 150 |
| 2024-09-20 | 533.18 | 543.78 | 533.18 | 537.95 | 21.444 | 1,150 |
| 2024-09-19 | 527.80 | 528.84 | 527.80 | 528.32 | 21.060 | 375 |
| 2024-09-18 | 519.48 | 519.48 | 519.48 | 519.48 | 20.708 | 0 |
| 2024-09-17 | 520.00 | 522.08 | 517.92 | 519.48 | 20.708 | 2,475 |
| 2024-09-16 | 532.65 | 532.65 | 532.65 | 532.65 | 21.233 | 0 |
| 2024-09-13 | 525.76 | 532.65 | 525.76 | 532.65 | 21.233 | 525 |
| 2024-09-12 | 539.01 | 539.01 | 530.00 | 530.53 | 21.148 | 3,650 |
| 2024-09-11 | 529.00 | 529.00 | 529.00 | 529.00 | 21.087 | 500 |
| 2024-09-10 | 532.65 | 532.65 | 532.65 | 532.65 | 21.233 | 0 |
| 2024-09-09 | 532.65 | 532.65 | 532.65 | 532.65 | 21.233 | 0 |
| 2024-09-06 | 532.65 | 532.65 | 532.65 | 532.65 | 21.233 | 50 |
| 2024-09-05 | 530.53 | 530.53 | 530.53 | 530.53 | 21.148 | 100 |
| 2024-09-04 | 532.44 | 532.44 | 532.44 | 532.44 | 21.225 | 0 |
| 2024-09-03 | 532.44 | 532.44 | 532.44 | 532.44 | 21.225 | 100 |
| 2024-09-02 | 539.01 | 539.01 | 539.01 | 539.01 | 21.487 | 0 |
| 2024-08-30 | 539.01 | 539.01 | 539.01 | 539.01 | 21.487 | 0 |
| 2024-08-29 | 539.01 | 539.01 | 539.01 | 539.01 | 21.487 | 0 |
| 2024-08-28 | 539.01 | 539.01 | 539.01 | 539.01 | 21.487 | 475 |
| 2024-08-27 | 531.59 | 531.59 | 531.59 | 531.59 | 21.191 | 0 |
| 2024-08-26 | 531.59 | 531.59 | 531.59 | 531.59 | 21.191 | 28,975 |
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.