Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	19.747	20.115	19.709	20.038	19.395	4,180,494
2017-12-19	19.686	19.686	19.287	19.655	19.024	3,364,842
2017-12-18	19.532	19.724	19.525	19.640	19.009	3,746,131
2017-12-15	19.302	19.479	19.233	19.402	18.779	8,691,551
2017-12-14	19.341	19.433	19.057	19.164	18.549	4,002,237
2017-12-13	18.903	19.586	18.873	19.310	18.690	5,150,148
2017-12-12	18.742	18.919	18.673	18.903	18.296	2,765,002
2017-12-11	18.750	18.834	18.512	18.735	18.133	3,115,908
2017-12-08	18.942	18.957	18.666	18.765	18.163	2,087,574
2017-12-07	18.796	18.972	18.359	18.857	18.252	2,794,863
2017-12-06	18.489	18.681	18.413	18.505	17.910	6,614,670
2017-12-05	18.965	18.965	18.505	18.581	17.985	3,104,824
2017-12-04	19.072	19.379	18.942	18.965	18.356	5,313,930
2017-12-01	18.888	19.003	18.413	18.788	18.185	3,457,165
2017-11-30	18.566	18.888	18.405	18.873	18.267	4,320,413
2017-11-29	18.597	18.765	18.428	18.459	17.866	4,220,657
2017-11-28	18.183	18.650	18.083	18.581	17.985	4,545,874
2017-11-27	18.344	18.405	17.669	18.106	17.524	5,965,930
2017-11-24	18.290	18.528	18.282	18.397	17.807	2,536,802
2017-11-22	18.244	18.397	18.183	18.213	17.628	2,182,505
2017-11-21	18.497	18.597	18.121	18.206	17.621	4,271,774
2017-11-20	18.259	18.336	18.106	18.321	17.732	2,622,214
2017-11-17	18.137	18.459	18.098	18.290	17.703	2,492,205
2017-11-16	17.968	18.336	17.968	18.198	17.614	2,890,055
2017-11-15	17.715	18.160	17.439	17.914	17.339	5,541,348
2017-11-14	18.121	18.244	17.738	17.791	17.220	5,855,090
2017-11-13	18.505	18.627	18.167	18.244	17.658	3,696,840
2017-11-10	18.704	18.842	18.558	18.589	17.992	3,112,257
2017-11-09	18.865	18.865	18.505	18.750	18.148	3,883,182
2017-11-08	19.149	19.241	18.819	19.003	18.393	5,431,551
2017-11-07	19.617	19.647	19.095	19.233	18.616	4,940,204
2017-11-06	19.440	19.762	19.348	19.640	19.009	5,641,886
2017-11-03	19.295	19.586	19.187	19.433	18.809	3,540,360
2017-11-02	19.187	19.417	19.011	19.356	18.734	4,343,754
2017-11-01	19.364	19.655	19.172	19.264	18.601	5,475,235
2017-10-31	18.988	19.287	18.896	19.264	18.601	3,910,305
2017-10-30	18.765	19.041	18.650	19.003	18.349	3,812,114
2017-10-27	18.796	18.919	18.666	18.873	18.223	3,817,199
2017-10-26	19.164	19.233	18.627	18.857	18.208	6,581,288
2017-10-25	18.650	19.149	18.497	19.057	18.401	5,460,239
2017-10-24	18.804	19.341	18.351	18.658	18.016	10,369,799
2017-10-23	21.028	21.127	18.597	18.673	18.031	16,534,068
2017-10-20	20.660	20.943	20.575	20.836	20.119	5,524,918
2017-10-19	20.437	20.468	20.192	20.460	19.756	3,753,042
2017-10-18	20.568	20.667	20.453	20.621	19.911	3,161,678
2017-10-17	20.706	20.882	20.529	20.583	19.874	2,857,716
2017-10-16	20.890	21.043	20.706	20.836	20.119	4,455,768
2017-10-13	21.219	21.227	20.736	20.828	20.111	11,785,291
2017-10-12	20.913	21.235	20.767	21.135	20.408	4,723,218
2017-10-11	20.920	21.350	20.798	20.974	20.252	9,011,292
2017-10-10	21.196	21.357	20.920	21.005	20.282	3,325,330
2017-10-09	20.836	21.204	20.790	21.005	20.282	4,888,305
2017-10-06	20.460	20.821	20.353	20.782	20.067	3,666,978
2017-10-05	20.437	20.782	20.437	20.591	19.882	4,766,772
2017-10-04	20.054	20.614	20.054	20.529	19.823	5,070,082
2017-10-03	19.816	20.368	19.739	20.038	19.349	7,913,585
2017-10-02	19.133	19.877	19.118	19.877	19.193	7,399,548
2017-09-29	19.969	19.969	18.827	19.080	18.423	10,982,679
2017-09-28	20.230	20.230	19.946	19.954	19.267	2,539,018
2017-09-27	20.284	20.368	20.000	20.230	19.534	3,817,590

← NewerPage 38 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.