Howmet Aerospace Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 96.250 | 97.090 | 96.070 | 96.550 | 96.081 | 1,437,600 |
| 2024-08-21 | 95.800 | 96.610 | 95.550 | 96.260 | 95.792 | 1,322,900 |
| 2024-08-20 | 96.450 | 96.710 | 94.920 | 95.630 | 95.165 | 1,367,800 |
| 2024-08-19 | 95.580 | 96.450 | 95.400 | 96.370 | 95.902 | 1,971,400 |
| 2024-08-16 | 95.500 | 96.220 | 95.190 | 95.820 | 95.354 | 1,351,000 |
| 2024-08-15 | 95.250 | 95.840 | 93.910 | 95.580 | 95.116 | 2,144,700 |
| 2024-08-14 | 93.960 | 95.070 | 92.940 | 93.880 | 93.424 | 1,983,100 |
| 2024-08-13 | 93.400 | 93.960 | 92.630 | 93.920 | 93.464 | 3,058,900 |
| 2024-08-12 | 93.130 | 93.530 | 92.210 | 92.830 | 92.379 | 2,236,500 |
| 2024-08-09 | 92.150 | 93.180 | 91.190 | 93.090 | 92.638 | 1,961,000 |
| 2024-08-08 | 88.880 | 92.520 | 88.520 | 91.960 | 91.434 | 3,333,300 |
| 2024-08-07 | 90.320 | 90.820 | 87.640 | 87.920 | 87.417 | 2,290,000 |
| 2024-08-06 | 88.420 | 91.000 | 88.010 | 89.080 | 88.570 | 3,275,200 |
| 2024-08-05 | 86.130 | 87.420 | 85.390 | 86.750 | 86.253 | 6,636,700 |
| 2024-08-02 | 93.450 | 93.750 | 89.810 | 90.160 | 89.644 | 4,454,800 |
| 2024-08-01 | 96.650 | 97.290 | 94.100 | 94.870 | 94.327 | 3,140,500 |
| 2024-07-31 | 94.380 | 96.930 | 92.660 | 95.700 | 95.152 | 4,050,600 |
| 2024-07-30 | 92.550 | 94.890 | 91.090 | 93.810 | 93.273 | 7,825,600 |
| 2024-07-29 | 83.680 | 83.960 | 82.210 | 82.850 | 82.376 | 3,834,900 |
| 2024-07-26 | 82.810 | 83.290 | 81.410 | 82.680 | 82.207 | 2,903,000 |
| 2024-07-25 | 80.000 | 83.650 | 79.630 | 82.340 | 81.869 | 5,342,500 |
| 2024-07-24 | 81.950 | 82.140 | 79.490 | 79.590 | 79.134 | 2,670,100 |
| 2024-07-23 | 80.190 | 82.860 | 79.910 | 82.410 | 81.938 | 3,515,100 |
| 2024-07-22 | 78.530 | 80.270 | 78.340 | 80.250 | 79.791 | 4,039,700 |
| 2024-07-19 | 78.830 | 78.900 | 77.490 | 78.030 | 77.583 | 1,882,400 |
| 2024-07-18 | 78.000 | 78.940 | 77.220 | 78.780 | 78.329 | 4,132,700 |
| 2024-07-17 | 80.230 | 80.710 | 77.840 | 77.860 | 77.414 | 2,558,700 |
| 2024-07-16 | 79.400 | 81.530 | 79.400 | 81.380 | 80.914 | 3,374,300 |
| 2024-07-15 | 79.640 | 79.860 | 78.800 | 78.900 | 78.448 | 2,703,100 |
| 2024-07-12 | 80.250 | 80.310 | 79.100 | 79.230 | 78.776 | 2,129,200 |
| 2024-07-11 | 80.090 | 80.880 | 79.420 | 79.660 | 79.204 | 2,603,100 |
| 2024-07-10 | 80.540 | 81.190 | 80.110 | 80.180 | 79.721 | 2,683,500 |
| 2024-07-09 | 80.530 | 81.250 | 80.170 | 80.240 | 79.781 | 1,840,500 |
| 2024-07-08 | 79.270 | 80.510 | 79.270 | 80.470 | 80.009 | 2,150,100 |
| 2024-07-05 | 79.460 | 79.650 | 78.000 | 78.800 | 78.349 | 1,880,200 |
| 2024-07-03 | 78.500 | 79.460 | 78.000 | 79.330 | 78.876 | 1,712,900 |
| 2024-07-02 | 77.060 | 78.490 | 76.850 | 78.070 | 77.623 | 2,421,200 |
| 2024-07-01 | 78.750 | 78.960 | 76.920 | 77.300 | 76.858 | 3,021,300 |
| 2024-06-28 | 79.780 | 80.470 | 76.830 | 77.630 | 77.186 | 6,548,900 |
| 2024-06-27 | 79.100 | 79.860 | 79.000 | 79.600 | 79.144 | 2,749,900 |
| 2024-06-26 | 78.140 | 79.200 | 77.700 | 79.000 | 78.548 | 2,504,300 |
| 2024-06-25 | 78.910 | 79.240 | 77.490 | 78.200 | 77.752 | 4,855,500 |
| 2024-06-24 | 79.930 | 81.350 | 78.110 | 78.630 | 78.180 | 4,212,200 |
| 2024-06-21 | 79.450 | 80.160 | 78.890 | 80.140 | 79.681 | 4,992,700 |
| 2024-06-20 | 80.350 | 80.790 | 79.230 | 79.510 | 79.055 | 3,237,100 |
| 2024-06-18 | 80.020 | 80.390 | 79.280 | 80.200 | 79.741 | 1,974,100 |
| 2024-06-17 | 78.810 | 80.200 | 78.540 | 80.000 | 79.542 | 2,863,600 |
| 2024-06-14 | 81.690 | 81.740 | 77.740 | 78.940 | 78.488 | 4,958,700 |
| 2024-06-13 | 83.360 | 83.530 | 81.790 | 82.800 | 82.326 | 2,128,400 |
| 2024-06-12 | 83.490 | 84.170 | 82.550 | 83.430 | 82.952 | 2,249,900 |
| 2024-06-11 | 83.380 | 83.660 | 82.330 | 83.180 | 82.704 | 1,446,300 |
| 2024-06-10 | 83.310 | 84.400 | 83.310 | 83.650 | 83.171 | 2,034,400 |
| 2024-06-07 | 83.510 | 84.670 | 83.340 | 83.780 | 83.300 | 2,064,000 |
| 2024-06-06 | 84.420 | 85.050 | 83.160 | 83.270 | 82.793 | 1,734,900 |
| 2024-06-05 | 82.400 | 84.650 | 82.400 | 84.630 | 84.146 | 1,947,500 |
| 2024-06-04 | 84.410 | 84.410 | 82.160 | 82.290 | 81.819 | 2,504,600 |
| 2024-06-03 | 85.290 | 85.430 | 83.510 | 84.630 | 84.146 | 2,019,000 |
| 2024-05-31 | 84.220 | 84.700 | 82.930 | 84.650 | 84.165 | 3,389,600 |
| 2024-05-30 | 84.220 | 84.540 | 83.680 | 84.230 | 83.748 | 1,510,200 |
| 2024-05-29 | 84.690 | 85.200 | 84.010 | 84.070 | 83.589 | 1,886,600 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2016-11-01 | 667:500 |
| 2016-10-06 | 1:3 |
| 2000-06-12 | 2:1 |
| 1999-02-26 | 2:1 |
| 1995-02-27 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 0.1400 USD |
| 2026-05-08 | 0.1200 USD |
| 2026-02-06 | 0.1200 USD |
| 2025-11-07 | 0.1200 USD |
| 2025-08-08 | 0.1200 USD |
| 2025-05-09 | 0.1000 USD |
| 2025-02-07 | 0.1000 USD |
| 2024-11-08 | 0.0800 USD |
| 2024-08-09 | 0.0800 USD |
| 2024-05-09 | 0.0500 USD |
| 2024-02-08 | 0.0500 USD |
| 2023-11-09 | 0.0500 USD |
| 2023-08-03 | 0.0400 USD |
| 2023-05-04 | 0.0400 USD |
| 2023-02-09 | 0.0400 USD |
| 2022-11-03 | 0.0400 USD |
| 2022-08-04 | 0.0200 USD |
| 2022-05-05 | 0.0200 USD |
| 2022-02-03 | 0.0200 USD |
| 2021-11-04 | 0.0200 USD |
| 2021-08-05 | 0.0200 USD |
| 2020-02-06 | 0.0153 USD |
| 2019-11-07 | 0.0153 USD |
| 2019-08-01 | 0.0153 USD |
| 2019-05-02 | 0.0153 USD |
| 2019-02-07 | 0.0460 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.