Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	25.084	25.652	24.923	25.268	24.890	4,786,854
2020-02-12	24.571	25.276	24.571	25.161	24.784	4,727,782
2020-02-11	24.410	25.000	24.348	24.555	24.188	3,370,970
2020-02-10	24.003	24.295	23.857	24.272	23.908	5,554,518
2020-02-07	24.041	24.049	23.742	24.003	23.644	2,392,449
2020-02-06	24.018	24.179	23.612	24.080	23.719	3,386,879
2020-02-05	23.528	24.034	23.489	23.972	23.598	3,491,199
2020-02-04	23.298	23.436	23.206	23.374	23.010	3,193,105
2020-02-03	23.114	23.290	22.983	23.052	22.692	3,357,409
2020-01-31	23.236	23.305	22.899	22.968	22.610	3,751,999
2020-01-30	23.635	23.773	23.037	23.351	22.987	7,750,063
2020-01-29	24.064	24.172	23.505	23.888	23.515	4,875,656
2020-01-28	23.796	24.210	23.773	24.133	23.757	7,075,765
2020-01-27	21.910	23.765	21.848	23.520	23.153	13,069,210
2020-01-24	22.768	22.860	22.055	22.324	21.975	6,917,068
2020-01-23	22.025	22.699	21.925	22.646	22.292	5,188,094
2020-01-22	21.756	22.293	21.595	22.117	21.772	9,595,354
2020-01-21	22.293	22.684	22.270	22.546	22.194	11,169,282
2020-01-17	23.091	23.106	22.408	22.485	22.134	5,656,491
2020-01-16	22.201	23.014	22.201	23.006	22.647	6,128,409
2020-01-15	22.546	22.745	22.239	22.385	22.036	3,210,709
2020-01-14	22.500	22.799	22.446	22.684	22.330	4,834,971
2020-01-13	22.247	22.623	22.055	22.584	22.232	3,953,598
2020-01-10	22.799	22.799	22.048	22.124	21.779	5,197,222
2020-01-09	23.397	23.505	22.692	22.830	22.474	5,825,750
2020-01-08	23.980	24.003	23.543	23.558	23.191	3,608,559
2020-01-07	23.988	24.164	23.735	24.087	23.712	2,503,289
2020-01-06	24.041	24.187	23.773	23.934	23.561	3,143,814
2020-01-03	23.850	24.179	23.712	24.149	23.772	2,589,614
2020-01-02	23.704	24.187	23.635	24.187	23.810	3,960,248
2019-12-31	23.658	23.719	23.489	23.597	23.228	1,945,177
2019-12-30	23.865	23.949	23.597	23.673	23.304	1,906,187
2019-12-27	23.949	24.034	23.796	23.880	23.508	5,160,058
2019-12-26	24.057	24.095	23.788	23.926	23.553	5,644,494
2019-12-24	24.210	24.218	23.988	24.011	23.636	729,588
2019-12-23	24.018	24.279	24.011	24.179	23.802	4,470,373
2019-12-20	23.949	24.072	23.781	24.072	23.697	8,422,536
2019-12-19	23.620	23.827	23.497	23.773	23.402	6,282,802
2019-12-18	24.026	24.041	23.589	23.597	23.228	5,627,542
2019-12-17	24.348	24.394	23.926	24.141	23.765	3,500,327
2019-12-16	24.226	24.532	24.226	24.387	24.006	5,156,146
2019-12-13	24.179	24.379	24.080	24.272	23.893	2,813,902
2019-12-12	23.972	24.348	23.888	24.249	23.870	3,813,026
2019-12-11	23.919	24.011	23.819	23.949	23.576	2,124,607
2019-12-10	23.735	23.888	23.704	23.781	23.410	3,384,532
2019-12-09	23.627	23.811	23.520	23.612	23.244	2,152,774
2019-12-06	23.589	23.811	23.482	23.788	23.417	2,876,754
2019-12-05	23.382	23.428	23.213	23.374	23.010	2,245,618
2019-12-04	23.666	23.712	23.236	23.252	22.889	3,382,185
2019-12-03	23.206	23.627	23.014	23.543	23.176	4,009,800
2019-12-02	23.834	23.919	23.436	23.436	23.070	2,810,642
2019-11-29	23.926	23.949	23.719	23.742	23.372	3,044,970
2019-11-27	23.995	24.080	23.834	23.972	23.598	2,330,639
2019-11-26	23.758	24.003	23.635	23.995	23.621	4,682,534
2019-11-25	23.528	23.758	23.497	23.742	23.372	2,692,238
2019-11-22	23.528	23.635	23.351	23.428	23.062	3,649,766
2019-11-21	23.543	23.857	23.436	23.474	23.108	2,869,582
2019-11-20	23.681	23.796	23.489	23.643	23.274	5,032,397
2019-11-19	23.804	23.842	23.704	23.781	23.410	4,696,617
2019-11-18	23.604	23.949	23.497	23.819	23.447	5,946,240

← NewerPage 29 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.