Howmet Aerospace Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	66.640	67.240	66.500	67.000	66.576	2,172,700
2024-02-29	66.790	66.920	66.240	66.550	66.128	3,676,100
2024-02-28	65.980	66.900	65.740	66.760	66.337	2,343,200
2024-02-27	65.920	66.190	65.380	65.970	65.552	1,981,200
2024-02-26	66.080	66.290	65.650	65.860	65.443	2,650,100
2024-02-23	65.180	65.940	65.070	65.870	65.453	4,349,000
2024-02-22	63.970	65.120	63.770	65.060	64.648	2,705,800
2024-02-21	63.250	64.000	63.150	63.520	63.118	5,369,200
2024-02-20	62.840	63.660	62.700	63.110	62.710	3,710,000
2024-02-16	63.530	63.920	62.720	62.820	62.422	2,686,700
2024-02-15	63.460	63.690	63.260	63.270	62.869	3,241,400
2024-02-14	62.570	63.430	62.390	63.380	62.979	3,361,300
2024-02-13	60.000	61.980	58.550	61.980	61.587	6,244,900
2024-02-12	58.640	58.870	58.340	58.830	58.457	3,656,200
2024-02-09	59.380	59.400	58.560	58.600	58.229	2,449,600
2024-02-08	59.150	59.320	58.860	59.170	58.795	2,165,000
2024-02-07	58.730	59.420	58.580	59.090	58.666	3,043,200
2024-02-06	57.810	58.490	57.660	58.430	58.011	2,144,200
2024-02-05	57.250	57.970	57.120	57.790	57.375	2,611,200
2024-02-02	57.440	57.940	57.000	57.720	57.306	3,097,600
2024-02-01	56.600	57.420	56.290	57.380	56.968	2,302,900
2024-01-31	56.110	56.890	55.890	56.260	55.856	4,398,500
2024-01-30	55.750	56.170	55.660	55.980	55.578	2,936,200
2024-01-29	55.410	55.790	55.330	55.780	55.380	3,034,600
2024-01-26	55.480	55.610	55.000	55.430	55.032	4,240,100
2024-01-25	56.340	56.570	55.060	55.270	54.873	8,717,000
2024-01-24	56.680	57.040	56.300	56.340	55.936	2,420,700
2024-01-23	56.100	56.760	55.970	56.430	56.025	3,870,700
2024-01-22	55.810	56.540	55.750	56.070	55.668	2,003,700
2024-01-19	55.250	55.930	54.940	55.740	55.340	2,045,900
2024-01-18	53.950	55.280	53.800	55.190	54.794	3,098,200
2024-01-17	53.300	54.160	53.180	53.570	53.186	2,264,600
2024-01-16	55.240	55.360	53.290	53.660	53.275	4,604,300
2024-01-12	55.670	55.900	55.250	55.540	55.141	2,259,200
2024-01-11	55.680	55.750	54.840	55.510	55.112	2,361,100
2024-01-10	55.000	55.680	54.750	55.570	55.171	4,226,300
2024-01-09	53.690	53.940	53.410	53.710	53.325	2,656,600
2024-01-08	53.530	54.130	52.730	54.090	53.702	2,524,900
2024-01-05	52.930	54.250	52.610	53.830	53.444	4,007,100
2024-01-04	53.040	53.420	52.560	52.600	52.223	1,695,700
2024-01-03	53.590	53.800	52.730	52.760	52.381	3,080,000
2024-01-02	53.840	54.130	53.200	53.730	53.344	2,344,100
2023-12-29	54.200	54.410	54.070	54.120	53.732	1,964,500
2023-12-28	54.030	54.220	53.770	54.110	53.722	1,527,900
2023-12-27	53.690	54.080	53.630	54.050	53.662	1,491,200
2023-12-26	53.570	54.070	53.420	53.840	53.454	1,067,000
2023-12-22	53.570	53.910	53.430	53.570	53.186	1,352,700
2023-12-21	53.310	53.680	53.120	53.470	53.086	1,694,800
2023-12-20	53.330	53.730	52.680	52.720	52.342	2,075,200
2023-12-19	53.360	53.880	53.230	53.650	53.265	2,697,000
2023-12-18	52.990	53.480	52.900	53.190	52.808	1,922,000
2023-12-15	52.450	53.260	52.380	52.800	52.421	5,428,500
2023-12-14	54.380	54.530	52.360	52.780	52.401	5,529,000
2023-12-13	54.370	54.500	53.700	54.210	53.821	2,626,200
2023-12-12	53.680	54.230	53.540	54.140	53.752	1,455,800
2023-12-11	53.180	53.900	53.040	53.660	53.275	1,464,400
2023-12-08	52.720	53.360	52.720	53.260	52.878	1,634,800
2023-12-07	52.260	52.830	52.260	52.740	52.362	1,988,000
2023-12-06	52.450	52.890	52.230	52.310	51.935	1,523,200
2023-12-05	52.750	52.840	52.060	52.180	51.806	2,116,100

← NewerPage 12 of 42 · 2,504 trading daysOlder →

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.