Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	24.390	24.450	22.910	23.600	23.247	8,144,000
2021-01-26	26.140	26.280	24.910	25.000	24.626	7,258,600
2021-01-25	26.480	26.610	25.340	25.830	25.443	7,595,900
2021-01-22	26.710	27.030	26.370	26.760	26.359	2,339,600
2021-01-21	27.210	27.350	26.630	26.920	26.517	7,578,800
2021-01-20	27.940	27.990	27.340	27.400	26.990	4,955,400
2021-01-19	28.250	28.250	27.530	27.750	27.335	2,658,900
2021-01-15	28.260	28.260	27.620	27.950	27.532	2,117,800
2021-01-14	28.530	29.000	28.160	28.590	28.162	6,029,900
2021-01-13	28.740	28.880	28.090	28.130	27.709	1,666,700
2021-01-12	28.210	29.100	28.000	28.870	28.438	2,367,900
2021-01-11	27.470	28.370	27.400	28.210	27.788	3,090,400
2021-01-08	27.840	27.980	27.320	27.910	27.492	2,027,100
2021-01-07	28.160	28.220	27.700	27.740	27.325	2,321,700
2021-01-06	28.090	28.640	27.660	28.030	27.610	3,137,000
2021-01-05	26.970	28.010	26.820	27.910	27.492	3,658,800
2021-01-04	28.490	28.500	26.830	26.870	26.468	3,203,100
2020-12-31	28.460	28.680	28.240	28.540	28.113	2,288,900
2020-12-30	27.870	28.760	27.870	28.360	27.935	2,684,200
2020-12-29	27.820	28.070	27.480	27.970	27.551	2,718,200
2020-12-28	27.470	28.070	27.470	27.730	27.315	1,590,800
2020-12-24	27.760	27.820	27.110	27.380	26.970	878,600
2020-12-23	26.710	27.910	26.700	27.770	27.354	3,266,600
2020-12-22	26.510	26.620	26.180	26.460	26.064	1,872,000
2020-12-21	26.550	26.770	26.190	26.460	26.064	3,672,200
2020-12-18	26.850	27.370	26.780	27.270	26.862	7,408,000
2020-12-17	26.880	26.970	26.010	26.960	26.556	4,039,000
2020-12-16	26.940	27.050	26.040	26.830	26.428	3,198,000
2020-12-15	27.150	27.270	26.440	26.940	26.537	2,411,200
2020-12-14	27.330	27.410	26.520	26.810	26.409	3,583,300
2020-12-11	25.860	26.670	25.770	26.430	26.034	3,822,400
2020-12-10	25.140	26.440	25.140	26.130	25.739	3,436,900
2020-12-09	25.560	25.820	25.080	25.450	25.069	2,473,700
2020-12-08	25.230	25.510	24.910	25.450	25.069	2,381,500
2020-12-07	25.370	25.800	25.120	25.580	25.197	2,834,100
2020-12-04	25.350	25.650	25.190	25.370	24.990	5,239,300
2020-12-03	24.270	25.520	24.260	25.050	24.675	6,150,300
2020-12-02	23.610	24.350	23.520	24.260	23.897	3,345,900
2020-12-01	24.340	24.540	23.670	23.770	23.414	6,321,800
2020-11-30	24.360	24.560	23.430	23.460	23.109	6,963,100
2020-11-27	24.620	24.790	24.320	24.600	24.232	1,795,000
2020-11-25	24.750	25.360	24.450	24.550	24.182	4,581,000
2020-11-24	25.000	25.400	24.750	25.240	24.862	4,040,800
2020-11-23	24.290	24.700	24.050	24.320	23.956	4,430,900
2020-11-20	23.480	23.960	23.310	23.950	23.591	4,930,700
2020-11-19	22.940	23.620	22.680	23.570	23.217	4,361,100
2020-11-18	23.900	24.020	23.170	23.190	22.843	4,464,400
2020-11-17	22.730	23.650	22.710	23.500	23.148	4,094,900
2020-11-16	23.440	23.940	22.880	23.180	22.833	6,375,900
2020-11-13	21.840	22.550	21.830	22.360	22.025	3,384,100
2020-11-12	21.830	22.100	21.150	21.440	21.119	4,710,000
2020-11-11	23.890	23.890	22.070	22.280	21.946	4,887,500
2020-11-10	22.550	24.150	22.450	23.000	22.656	7,638,700
2020-11-09	20.080	24.460	20.000	22.430	22.094	9,779,400
2020-11-06	18.840	19.060	18.670	18.850	18.568	2,833,400
2020-11-05	18.380	19.110	18.050	18.840	18.558	4,703,200
2020-11-04	18.390	18.700	17.930	18.170	17.898	1,879,400
2020-11-03	18.260	18.750	18.070	18.630	18.351	2,975,500
2020-11-02	17.540	17.970	17.340	17.850	17.583	2,237,700
2020-10-30	17.140	17.300	16.840	17.250	16.992	2,732,700

← NewerPage 25 of 42 · 2,506 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.