Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	16.864	17.025	16.825	16.864	16.458	2,899,444
2018-09-07	16.741	16.948	16.672	16.810	16.405	2,362,587
2018-09-06	16.963	17.186	16.764	16.810	16.405	2,311,862
2018-09-05	16.948	17.025	16.833	16.994	16.585	2,309,254
2018-09-04	16.994	17.032	16.841	16.940	16.532	3,299,250
2018-08-31	16.864	17.201	16.864	17.163	16.749	3,465,119
2018-08-30	16.925	17.224	16.795	16.925	16.517	4,553,307
2018-08-29	16.833	17.063	16.733	17.002	16.592	3,566,701
2018-08-28	17.025	17.032	16.564	16.795	16.390	2,803,600
2018-08-27	16.902	17.132	16.864	16.917	16.510	5,244,949
2018-08-24	16.334	17.147	16.296	17.048	16.637	9,627,693
2018-08-23	16.434	16.434	16.135	16.281	15.889	2,760,959
2018-08-22	16.549	16.595	16.419	16.434	16.038	2,910,919
2018-08-21	16.227	16.564	16.227	16.534	16.136	2,948,083
2018-08-20	16.097	16.304	16.066	16.258	15.866	2,558,709
2018-08-17	15.851	16.081	15.821	16.012	15.627	2,037,891
2018-08-16	15.759	15.966	15.729	15.874	15.492	2,169,074
2018-08-15	15.767	15.767	15.406	15.598	15.223	4,107,339
2018-08-14	15.721	15.928	15.675	15.867	15.485	2,371,454
2018-08-13	15.943	15.997	15.598	15.652	15.275	3,039,754
2018-08-10	15.805	16.020	15.706	15.959	15.574	2,738,922
2018-08-09	15.936	16.258	15.920	15.928	15.544	2,699,019
2018-08-08	16.104	16.112	15.943	16.035	15.649	2,989,029
2018-08-07	16.235	16.296	16.043	16.066	15.679	3,196,104
2018-08-06	16.227	16.365	16.166	16.242	15.851	2,319,816
2018-08-03	16.120	16.319	16.066	16.281	15.889	2,497,551
2018-08-02	16.265	16.350	16.089	16.158	15.769	4,822,453
2018-08-01	16.626	16.633	16.258	16.419	15.979	9,049,630
2018-07-31	16.334	16.718	15.997	16.633	16.187	5,232,822
2018-07-30	16.357	16.549	15.951	15.997	15.568	6,914,069
2018-07-27	16.357	16.480	16.204	16.426	15.986	5,657,143
2018-07-26	15.867	16.526	15.713	16.396	15.956	9,234,928
2018-07-25	14.877	14.893	14.540	14.770	14.374	2,782,084
2018-07-24	14.701	14.962	14.640	14.900	14.501	4,013,582
2018-07-23	14.571	14.632	14.479	14.563	14.172	2,888,490
2018-07-20	14.609	14.724	14.548	14.594	14.202	3,437,474
2018-07-19	15.000	15.115	14.678	14.701	14.307	7,115,928
2018-07-18	14.739	15.115	14.663	15.092	14.687	8,359,422
2018-07-17	14.594	14.847	14.517	14.755	14.359	8,999,295
2018-07-16	15.184	15.184	14.479	14.724	14.329	20,845,222
2018-07-13	13.252	13.367	13.167	13.328	12.971	2,457,258
2018-07-12	13.229	13.336	13.037	13.267	12.911	3,626,554
2018-07-11	13.397	13.405	13.083	13.106	12.754	2,915,744
2018-07-10	13.643	13.696	13.420	13.604	13.240	3,400,962
2018-07-09	13.313	13.658	13.259	13.643	13.277	5,732,123
2018-07-06	13.121	13.298	12.953	13.213	12.859	2,662,246
2018-07-05	13.037	13.175	12.960	13.091	12.740	3,033,104
2018-07-03	13.029	13.160	12.937	12.960	12.613	1,665,599
2018-07-02	12.914	13.006	12.768	12.929	12.583	4,086,214
2018-06-29	13.075	13.259	13.045	13.045	12.695	3,314,768
2018-06-28	12.991	13.052	12.860	13.029	12.680	3,443,603
2018-06-27	13.091	13.382	12.999	13.006	12.657	4,044,095
2018-06-26	12.914	13.144	12.807	13.060	12.710	3,245,004
2018-06-25	12.960	12.999	12.630	12.937	12.590	5,097,336
2018-06-22	13.098	13.183	13.014	13.068	12.717	3,793,075
2018-06-21	13.267	13.321	12.968	13.006	12.657	3,817,982
2018-06-20	13.351	13.374	13.252	13.282	12.926	3,438,518
2018-06-19	13.367	13.459	13.167	13.344	12.986	6,241,987
2018-06-18	13.313	13.597	13.313	13.528	13.165	3,620,295
2018-06-15	13.643	13.765	13.359	13.443	13.083	9,892,144

← NewerPage 35 of 42 · 2,507 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.