Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	13.819	13.842	13.520	13.804	13.434	6,599,674
2018-06-13	13.781	13.834	13.658	13.781	13.411	6,447,237
2018-06-12	13.911	13.980	13.781	13.804	13.434	4,458,376
2018-06-11	13.788	14.011	13.742	13.926	13.553	5,805,147
2018-06-08	13.773	13.834	13.597	13.758	13.389	4,142,547
2018-06-07	13.781	13.965	13.735	13.765	13.396	3,810,418
2018-06-06	13.635	13.788	13.535	13.750	13.381	4,270,730
2018-06-05	13.612	13.666	13.474	13.589	13.225	5,401,690
2018-06-04	13.650	13.857	13.604	13.604	13.240	3,683,148
2018-06-01	13.566	13.696	13.482	13.612	13.247	6,321,792
2018-05-31	13.765	13.903	13.512	13.535	13.172	6,570,595
2018-05-30	13.765	13.949	13.597	13.896	13.523	5,132,544
2018-05-29	14.003	14.064	13.704	13.750	13.381	4,546,266
2018-05-25	14.149	14.249	14.057	14.133	13.755	3,620,947
2018-05-24	14.295	14.318	14.118	14.172	13.792	4,524,098
2018-05-23	14.179	14.517	14.179	14.295	13.911	5,774,373
2018-05-22	14.195	14.348	14.080	14.241	13.859	4,428,384
2018-05-21	13.926	14.195	13.911	14.141	13.762	4,681,490
2018-05-18	13.888	13.957	13.788	13.865	13.493	3,780,687
2018-05-17	13.842	13.949	13.704	13.919	13.546	3,944,470
2018-05-16	13.919	13.934	13.765	13.811	13.441	4,169,670
2018-05-15	13.980	13.995	13.712	13.788	13.419	6,391,817
2018-05-14	13.988	14.080	13.949	14.049	13.672	3,919,563
2018-05-11	13.842	13.988	13.696	13.972	13.598	7,376,076
2018-05-10	13.865	14.041	13.735	13.911	13.538	8,559,717
2018-05-09	13.919	14.064	13.788	13.819	13.449	7,089,848
2018-05-08	13.420	13.689	13.351	13.650	13.284	7,064,942
2018-05-07	13.198	13.566	13.152	13.466	13.105	7,047,859
2018-05-04	12.960	13.313	12.899	13.206	12.851	7,474,789
2018-05-03	13.229	13.290	12.776	12.983	12.635	11,274,123
2018-05-02	13.650	13.880	13.267	13.321	12.919	15,012,430
2018-05-01	13.811	14.110	13.482	13.558	13.149	19,292,289
2018-04-30	15.560	15.851	13.497	13.658	13.246	35,281,806
2018-04-27	17.063	17.262	16.948	17.209	16.689	6,019,786
2018-04-26	17.017	17.201	16.833	17.055	16.541	6,280,325
2018-04-25	16.818	17.032	16.518	16.986	16.474	4,388,221
2018-04-24	17.101	17.377	16.503	16.856	16.347	8,054,286
2018-04-23	16.948	17.615	16.848	16.910	16.399	7,989,738
2018-04-20	18.075	18.152	17.776	17.837	17.299	3,575,568
2018-04-19	18.152	18.236	17.784	18.045	17.500	4,665,060
2018-04-18	18.328	18.459	18.160	18.160	17.612	3,555,747
2018-04-17	18.137	18.405	18.129	18.213	17.664	2,258,919
2018-04-16	17.999	18.152	17.860	18.068	17.522	2,151,991
2018-04-13	18.160	18.313	17.745	17.814	17.277	2,983,161
2018-04-12	17.738	18.029	17.653	18.006	17.463	2,873,755
2018-04-11	17.508	17.768	17.485	17.607	17.076	2,003,466
2018-04-10	17.722	17.860	17.561	17.661	17.128	3,257,001
2018-04-09	17.500	17.837	17.400	17.462	16.935	4,443,510
2018-04-06	17.515	17.630	17.101	17.285	16.764	4,484,847
2018-04-05	17.500	17.807	17.485	17.699	17.165	4,347,014
2018-04-04	16.818	17.362	16.756	17.354	16.831	3,507,630
2018-04-03	17.009	17.186	16.864	17.140	16.622	6,858,127
2018-04-02	17.592	17.653	16.856	16.933	16.422	5,951,847
2018-03-29	17.446	17.822	17.354	17.669	17.136	3,193,757
2018-03-28	17.722	17.876	17.316	17.408	16.883	2,916,787
2018-03-27	18.022	18.037	17.577	17.676	17.143	4,602,207
2018-03-26	17.715	17.937	17.492	17.929	17.388	3,980,460
2018-03-23	17.569	17.814	17.308	17.446	16.920	5,550,737
2018-03-22	18.344	18.390	17.377	17.393	16.868	5,973,363
2018-03-21	18.474	18.827	18.367	18.528	17.969	2,752,614

← NewerPage 36 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.