Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	30.890	30.940	29.930	30.490	30.034	4,668,400
2021-07-16	32.730	32.890	31.570	31.660	31.186	6,108,400
2021-07-15	32.390	33.080	32.110	32.410	31.925	4,087,800
2021-07-14	33.110	33.630	32.670	32.800	32.309	1,940,100
2021-07-13	33.510	33.730	32.840	32.890	32.398	2,295,100
2021-07-12	33.590	34.060	33.340	33.870	33.363	2,552,300
2021-07-09	33.470	33.970	33.300	33.950	33.442	1,802,800
2021-07-08	32.590	33.420	32.210	32.940	32.447	2,816,900
2021-07-07	33.300	33.780	32.650	33.240	32.742	3,078,000
2021-07-06	34.240	34.350	33.100	33.510	33.008	3,327,100
2021-07-02	34.790	34.800	34.310	34.440	33.924	1,691,500
2021-07-01	34.580	34.790	34.370	34.620	34.102	2,130,600
2021-06-30	33.760	34.530	33.760	34.470	33.954	2,644,500
2021-06-29	34.080	34.350	33.610	33.670	33.166	3,339,200
2021-06-28	34.680	34.890	33.610	33.880	33.373	2,249,000
2021-06-25	34.740	35.060	34.540	34.840	34.318	5,229,700
2021-06-24	34.170	34.600	33.770	34.580	34.062	1,976,200
2021-06-23	33.810	34.090	33.620	33.810	33.304	1,876,500
2021-06-22	33.990	34.090	33.190	33.810	33.304	3,652,200
2021-06-21	33.520	34.130	33.480	34.070	33.560	3,652,700
2021-06-18	33.440	33.920	33.130	33.190	32.693	4,716,900
2021-06-17	34.840	34.900	33.510	34.020	33.511	3,171,500
2021-06-16	34.940	35.580	34.680	34.930	34.407	2,758,700
2021-06-15	34.870	35.160	34.730	35.010	34.486	2,011,000
2021-06-14	35.300	35.470	34.750	34.960	34.437	1,652,200
2021-06-11	35.270	35.550	34.960	35.370	34.841	2,025,800
2021-06-10	35.390	35.560	34.930	35.010	34.486	4,648,500
2021-06-09	35.490	35.690	35.020	35.030	34.506	2,051,000
2021-06-08	35.310	36.030	35.310	35.730	35.195	3,703,300
2021-06-07	35.250	35.430	34.980	35.300	34.772	2,046,400
2021-06-04	34.990	35.240	34.730	35.200	34.673	2,516,200
2021-06-03	35.130	35.260	34.650	34.830	34.309	3,109,900
2021-06-02	35.650	35.760	35.110	35.410	34.880	2,761,700
2021-06-01	35.980	36.010	35.490	35.610	35.077	3,491,300
2021-05-28	35.460	35.510	35.020	35.480	34.949	2,585,800
2021-05-27	35.190	35.550	34.670	35.480	34.949	7,790,700
2021-05-26	33.870	34.200	33.830	34.020	33.511	2,900,800
2021-05-25	34.050	34.470	33.750	33.770	33.264	3,306,600
2021-05-24	34.060	34.150	33.650	34.040	33.530	4,785,100
2021-05-21	34.200	34.550	33.680	33.760	33.255	4,480,700
2021-05-20	33.540	33.910	33.260	33.790	33.284	3,144,900
2021-05-19	33.330	33.610	32.810	33.590	33.087	4,490,400
2021-05-18	33.870	34.190	33.510	33.720	33.215	6,696,300
2021-05-17	32.990	33.770	32.720	33.710	33.205	4,119,000
2021-05-14	32.660	33.430	32.370	33.250	32.752	5,161,200
2021-05-13	32.150	32.890	32.090	32.350	31.866	3,087,200
2021-05-12	32.200	32.480	31.510	31.880	31.403	4,508,700
2021-05-11	32.100	33.100	31.870	32.400	31.915	3,896,100
2021-05-10	33.860	33.890	32.550	32.580	32.092	2,593,300
2021-05-07	32.300	33.690	31.840	33.570	33.067	4,696,900
2021-05-06	32.120	32.340	30.810	32.210	31.728	4,166,900
2021-05-05	32.410	32.770	32.210	32.350	31.866	3,795,500
2021-05-04	32.070	32.520	31.650	32.190	31.708	2,487,200
2021-05-03	32.100	32.430	31.920	32.030	31.551	2,262,100
2021-04-30	32.000	32.300	31.780	31.960	31.482	1,853,000
2021-04-29	32.430	32.590	31.750	32.140	31.659	1,814,100
2021-04-28	31.820	32.290	31.690	32.120	31.639	4,477,100
2021-04-27	32.390	32.450	31.810	32.030	31.551	1,615,300
2021-04-26	32.270	32.470	32.020	32.220	31.738	3,867,300
2021-04-23	31.560	32.170	31.440	31.960	31.482	2,649,400

← NewerPage 23 of 42 · 2,505 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.