Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	33.780	34.090	33.360	33.650	33.190	2,997,900
2022-01-05	33.810	34.300	33.280	33.320	32.864	3,357,200
2022-01-04	32.690	33.690	32.450	33.530	33.071	2,892,100
2022-01-03	32.000	32.770	31.990	32.330	31.888	2,015,600
2021-12-31	31.650	31.960	31.420	31.830	31.395	1,270,400
2021-12-30	31.550	32.020	31.530	31.640	31.207	1,127,400
2021-12-29	31.420	31.730	31.240	31.630	31.197	1,226,000
2021-12-28	31.160	31.710	31.160	31.640	31.207	1,293,000
2021-12-27	31.000	31.410	30.770	31.350	30.921	1,125,900
2021-12-23	30.390	31.230	30.320	31.130	30.704	2,557,600
2021-12-22	30.590	30.750	30.050	30.300	29.886	3,817,200
2021-12-21	29.410	31.060	29.290	30.590	30.172	2,950,100
2021-12-20	29.160	29.330	28.510	29.260	28.860	1,752,100
2021-12-17	29.500	30.080	28.980	29.960	29.550	4,169,000
2021-12-16	30.270	30.650	29.380	29.480	29.077	2,002,600
2021-12-15	29.850	30.030	29.340	29.990	29.580	2,049,500
2021-12-14	29.960	30.680	29.610	29.680	29.274	2,089,300
2021-12-13	30.710	30.860	29.370	30.080	29.669	2,953,500
2021-12-10	31.120	31.180	30.710	30.860	30.438	1,807,500
2021-12-09	30.520	31.190	30.450	30.850	30.428	2,294,000
2021-12-08	30.990	31.650	30.820	31.080	30.655	2,024,600
2021-12-07	30.910	31.470	30.690	30.830	30.408	3,942,500
2021-12-06	29.320	30.920	29.240	30.430	30.014	4,473,500
2021-12-03	29.000	29.370	28.740	29.060	28.662	4,616,900
2021-12-02	27.810	28.980	27.690	28.800	28.406	3,673,400
2021-12-01	28.860	28.990	27.410	27.410	27.035	3,771,000
2021-11-30	28.090	28.440	27.780	28.130	27.745	4,977,900
2021-11-29	29.190	29.320	28.350	28.500	28.110	3,218,200
2021-11-26	29.000	29.040	27.950	28.750	28.357	2,382,900
2021-11-24	30.510	30.980	30.340	30.730	30.310	2,231,600
2021-11-23	30.580	30.900	30.440	30.780	30.359	1,577,700
2021-11-22	30.380	30.560	30.020	30.280	29.866	2,228,000
2021-11-19	31.020	31.090	29.920	30.180	29.767	3,956,400
2021-11-18	31.600	31.610	30.890	31.320	30.892	1,490,400
2021-11-17	31.950	32.080	31.350	31.480	31.049	1,602,700
2021-11-16	33.010	33.030	31.520	31.710	31.276	3,593,600
2021-11-15	32.410	33.160	32.170	33.050	32.598	4,154,000
2021-11-12	32.060	32.240	31.840	31.970	31.533	1,585,000
2021-11-11	32.290	32.510	31.990	32.000	31.562	1,517,300
2021-11-10	32.970	33.430	32.270	32.290	31.848	1,718,600
2021-11-09	32.970	33.350	32.710	33.090	32.637	2,611,400
2021-11-08	33.550	33.840	32.520	32.760	32.312	3,035,800
2021-11-05	31.900	33.630	31.750	33.400	32.943	4,394,900
2021-11-04	30.160	31.660	29.690	31.000	30.576	4,901,300
2021-11-03	30.380	30.840	30.130	30.430	29.994	3,418,600
2021-11-02	30.480	30.950	30.230	30.680	30.240	3,214,200
2021-11-01	29.680	30.580	29.630	30.500	30.063	2,479,000
2021-10-29	29.680	30.010	29.420	29.690	29.265	2,975,400
2021-10-28	29.340	29.900	29.290	29.700	29.274	4,465,200
2021-10-27	30.060	30.620	29.360	29.380	28.959	3,616,600
2021-10-26	30.240	30.700	29.950	29.960	29.531	4,585,500
2021-10-25	30.440	30.520	29.820	30.370	29.935	2,901,900
2021-10-22	30.760	31.000	30.280	30.460	30.024	2,546,500
2021-10-21	30.800	30.930	30.380	30.720	30.280	1,081,700
2021-10-20	30.630	31.310	30.450	30.940	30.497	2,045,800

← NewerPage 21 of 21 · 1,255 trading days

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.