Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	16.549	16.672	16.150	16.503	16.153	8,049,070
2018-11-30	16.304	16.480	16.051	16.472	16.123	5,886,908
2018-11-29	15.913	16.633	15.759	16.365	16.018	10,612,213
2018-11-28	15.683	16.081	15.583	15.966	15.628	4,213,094
2018-11-27	15.537	15.652	15.345	15.629	15.298	6,411,768
2018-11-26	15.882	15.928	15.583	15.690	15.358	3,494,329
2018-11-23	15.614	15.759	15.560	15.721	15.388	1,820,384
2018-11-21	15.322	15.752	15.192	15.713	15.380	6,498,875
2018-11-20	15.322	15.606	15.146	15.215	14.892	5,874,390
2018-11-19	15.453	16.334	15.261	15.598	15.268	10,604,650
2018-11-16	15.721	15.813	15.345	15.453	15.125	6,925,414
2018-11-15	15.406	15.897	15.199	15.844	15.508	4,930,163
2018-11-14	15.652	15.882	15.422	15.598	15.268	6,962,447
2018-11-13	15.422	15.828	15.276	15.422	15.095	6,619,626
2018-11-12	15.836	15.859	15.353	15.399	15.073	5,266,856
2018-11-09	15.974	16.127	15.675	15.928	15.590	4,423,038
2018-11-08	16.181	16.281	15.928	16.143	15.801	11,888,177
2018-11-07	16.135	16.365	16.005	16.212	15.868	7,306,182
2018-11-06	15.928	16.296	15.874	16.043	15.703	10,155,552
2018-11-05	16.043	16.127	15.437	15.920	15.583	8,621,526
2018-11-02	16.442	16.656	16.104	16.227	15.883	5,464,151
2018-11-01	15.644	16.411	15.499	16.311	15.966	9,617,391
2018-10-31	16.143	16.143	15.560	15.591	15.215	11,381,964
2018-10-30	15.015	15.253	14.486	15.107	14.744	7,328,480
2018-10-29	15.491	15.491	14.463	14.739	14.384	5,411,339
2018-10-26	15.038	15.322	14.778	15.215	14.848	3,437,866
2018-10-25	15.314	15.429	15.107	15.299	14.931	3,998,586
2018-10-24	15.851	15.936	15.215	15.238	14.871	4,968,370
2018-10-23	16.127	16.250	15.629	15.836	15.455	8,503,514
2018-10-22	16.787	16.787	16.127	16.449	16.053	5,920,290
2018-10-19	16.910	16.979	16.426	16.779	16.375	5,337,142
2018-10-18	17.193	17.408	16.871	16.894	16.487	4,290,942
2018-10-17	17.048	17.316	16.856	17.270	16.854	4,614,074
2018-10-16	16.610	17.040	16.549	17.017	16.607	4,488,759
2018-10-15	16.610	16.764	16.457	16.472	16.076	4,555,654
2018-10-12	16.603	16.626	16.227	16.572	16.173	4,775,378
2018-10-11	16.564	16.779	16.181	16.235	15.844	5,845,702
2018-10-10	17.462	17.508	16.649	16.679	16.278	5,064,084
2018-10-09	17.945	17.983	17.316	17.515	17.094	6,030,478
2018-10-08	17.140	18.098	17.140	17.945	17.513	8,985,473
2018-10-05	16.994	17.201	16.695	16.749	16.345	5,232,822
2018-10-04	17.078	17.186	16.910	17.032	16.622	2,140,386
2018-10-03	17.040	17.178	16.902	17.086	16.675	1,999,945
2018-10-02	17.025	17.048	16.856	17.017	16.607	2,064,102
2018-10-01	16.948	17.032	16.764	16.979	16.570	4,145,677
2018-09-28	16.772	17.063	16.679	16.879	16.472	3,051,230
2018-09-27	16.534	16.871	16.495	16.810	16.405	2,830,984
2018-09-26	16.948	17.002	16.442	16.518	16.121	3,436,170
2018-09-25	16.679	17.048	16.618	16.933	16.525	4,488,368
2018-09-24	17.423	17.423	16.511	16.580	16.181	5,641,626
2018-09-21	17.362	17.715	17.339	17.546	17.124	8,007,603
2018-09-20	17.577	17.630	17.270	17.331	16.914	3,237,441
2018-09-19	17.638	17.738	17.462	17.500	17.079	3,032,843
2018-09-18	17.515	17.638	17.232	17.630	17.206	3,301,076
2018-09-17	17.101	17.523	17.017	17.423	17.004	4,973,978
2018-09-14	17.239	17.462	17.239	17.400	16.981	3,281,125
2018-09-13	17.446	17.607	17.247	17.255	16.839	4,983,106
2018-09-12	17.078	17.446	17.071	17.400	16.981	2,742,312
2018-09-11	16.856	17.147	16.733	17.040	16.630	3,160,896
2018-09-10	16.864	17.025	16.825	16.864	16.458	2,899,444

← NewerPage 34 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.