Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	17.500	17.592	16.971	17.370	16.732	9,985,771
2017-06-29	17.676	17.860	17.485	17.500	16.857	7,859,599
2017-06-28	16.910	17.983	16.894	17.715	17.064	14,174,610
2017-06-27	18.152	18.336	16.687	16.749	16.133	27,554,824
2017-06-26	17.385	18.911	17.370	18.413	17.736	26,356,970
2017-06-23	19.325	19.670	19.256	19.586	18.867	6,684,174
2017-06-22	19.417	19.601	19.218	19.402	18.689	3,689,146
2017-06-21	20.261	20.276	19.371	19.417	18.704	4,138,896
2017-06-20	20.299	20.376	20.123	20.253	19.509	1,831,990
2017-06-19	20.368	20.460	20.215	20.406	19.657	3,219,446
2017-06-16	20.514	20.568	20.000	20.268	19.524	4,224,699
2017-06-15	20.406	20.644	20.276	20.476	19.724	3,757,867
2017-06-14	21.204	21.204	20.560	20.629	19.871	2,723,404
2017-06-13	20.591	21.219	20.568	21.212	20.433	2,924,481
2017-06-12	20.775	21.066	20.568	20.568	19.812	2,727,577
2017-06-09	21.089	21.235	20.844	20.982	20.211	2,585,962
2017-06-08	20.629	21.143	20.506	21.051	20.277	2,112,350
2017-06-07	21.189	21.189	20.575	20.629	19.871	3,724,094
2017-06-06	20.936	21.181	20.736	21.066	20.292	2,380,322
2017-06-05	21.572	21.672	21.058	21.066	20.292	3,359,104
2017-06-02	21.511	21.710	21.396	21.595	20.802	3,160,635
2017-06-01	21.058	21.518	20.928	21.449	20.662	7,362,384
2017-05-31	20.851	21.097	20.491	21.066	20.292	10,558,227
2017-05-30	21.051	21.058	20.683	20.874	20.108	5,367,394
2017-05-26	20.867	21.135	20.782	21.028	20.255	2,857,325
2017-05-25	21.557	21.641	20.767	20.867	20.100	3,909,001
2017-05-24	21.434	21.618	21.334	21.534	20.743	2,576,834
2017-05-23	21.219	21.495	21.028	21.373	20.588	2,584,528
2017-05-22	21.319	21.971	21.127	21.189	20.411	3,510,890
2017-05-19	20.775	21.311	20.713	21.150	20.374	2,622,866
2017-05-18	20.468	20.744	20.360	20.644	19.886	2,515,286
2017-05-17	21.020	21.020	20.529	20.583	19.827	4,417,039
2017-05-16	21.549	21.618	21.020	21.020	20.248	3,165,330
2017-05-15	21.296	21.703	21.296	21.549	20.758	3,879,139
2017-05-12	20.805	21.296	20.744	21.242	20.462	3,719,399
2017-05-11	20.821	20.905	20.614	20.867	20.100	2,466,777
2017-05-10	20.828	20.974	20.798	20.920	20.152	2,603,436
2017-05-09	20.782	21.005	20.713	20.905	20.137	2,751,570
2017-05-08	20.867	20.928	20.706	20.767	20.004	2,429,743
2017-05-05	20.422	20.936	20.353	20.936	20.167	3,092,045
2017-05-04	20.460	20.529	20.130	20.414	19.664	3,841,062
2017-05-03	20.690	20.690	20.345	20.537	19.783	3,355,844
2017-05-02	20.698	21.012	20.698	20.821	20.012	4,294,594
2017-05-01	21.035	21.112	20.614	20.897	20.085	4,207,486
2017-04-28	20.959	21.081	20.844	20.959	20.144	5,689,352
2017-04-27	21.058	21.089	20.629	20.874	20.063	4,748,516
2017-04-26	20.744	21.465	20.721	21.089	20.270	7,444,406
2017-04-25	20.169	20.706	20.115	20.690	19.886	6,499,136
2017-04-24	20.215	20.360	19.916	20.015	19.238	5,968,930
2017-04-21	20.054	20.100	19.916	19.939	19.164	3,883,573
2017-04-20	20.084	20.184	19.985	20.023	19.245	3,008,980
2017-04-19	19.801	20.307	19.801	19.916	19.142	6,661,875
2017-04-18	20.176	20.176	18.865	19.785	19.017	12,056,262
2017-04-17	20.897	21.810	20.322	20.468	19.673	16,474,345
2017-04-13	19.801	19.931	19.693	19.862	19.090	6,053,298
2017-04-12	20.322	20.322	19.716	19.824	19.053	7,089,848
2017-04-11	20.353	20.583	19.985	20.391	19.599	4,193,794
2017-04-10	20.253	20.583	20.253	20.345	19.555	3,410,090
2017-04-07	19.939	20.322	19.939	20.253	19.466	2,363,500
2017-04-06	19.808	20.123	19.770	20.061	19.282	2,068,535

← NewerPage 40 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.