Howmet Aerospace Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 112.30 | 113.08 | 111.14 | 112.01 | 111.55 | 2,221,700 |
| 2024-11-14 | 115.77 | 116.74 | 112.44 | 113.22 | 112.75 | 2,687,700 |
| 2024-11-13 | 114.72 | 116.59 | 114.17 | 115.77 | 115.29 | 2,331,700 |
| 2024-11-12 | 115.00 | 115.51 | 112.32 | 113.58 | 113.11 | 2,177,200 |
| 2024-11-11 | 115.25 | 115.98 | 114.04 | 114.68 | 114.20 | 1,534,500 |
| 2024-11-08 | 112.00 | 114.08 | 111.01 | 113.65 | 113.18 | 2,012,900 |
| 2024-11-07 | 114.35 | 115.00 | 111.14 | 111.22 | 110.68 | 2,607,800 |
| 2024-11-06 | 111.05 | 115.38 | 106.18 | 114.86 | 114.30 | 5,796,300 |
| 2024-11-05 | 100.29 | 102.16 | 99.900 | 102.16 | 101.66 | 2,556,900 |
| 2024-11-04 | 100.16 | 101.05 | 99.400 | 99.840 | 99.355 | 1,728,600 |
| 2024-11-01 | 100.60 | 101.00 | 99.800 | 100.03 | 99.544 | 1,523,000 |
| 2024-10-31 | 100.86 | 101.48 | 99.100 | 99.720 | 99.235 | 2,673,600 |
| 2024-10-30 | 100.10 | 101.35 | 99.810 | 101.14 | 100.65 | 3,434,800 |
| 2024-10-29 | 101.06 | 101.22 | 98.830 | 100.09 | 99.604 | 2,844,600 |
| 2024-10-28 | 102.08 | 102.60 | 101.31 | 102.38 | 101.88 | 2,230,900 |
| 2024-10-25 | 101.00 | 101.84 | 100.68 | 101.39 | 100.90 | 1,397,900 |
| 2024-10-24 | 100.20 | 102.07 | 99.150 | 100.62 | 100.13 | 1,983,300 |
| 2024-10-23 | 102.69 | 103.81 | 102.50 | 102.83 | 102.33 | 1,851,400 |
| 2024-10-22 | 105.55 | 105.83 | 101.83 | 102.65 | 102.15 | 2,807,700 |
| 2024-10-21 | 106.11 | 106.93 | 105.72 | 106.32 | 105.80 | 1,724,400 |
| 2024-10-18 | 106.76 | 106.76 | 104.74 | 105.54 | 105.03 | 1,706,500 |
| 2024-10-17 | 106.02 | 106.74 | 105.58 | 106.21 | 105.69 | 2,450,600 |
| 2024-10-16 | 104.01 | 105.45 | 103.92 | 105.31 | 104.80 | 1,511,000 |
| 2024-10-15 | 102.90 | 104.29 | 102.21 | 103.91 | 103.41 | 2,479,600 |
| 2024-10-14 | 103.82 | 104.01 | 102.20 | 102.65 | 102.15 | 2,571,700 |
| 2024-10-11 | 102.16 | 104.42 | 102.14 | 103.82 | 103.32 | 1,624,000 |
| 2024-10-10 | 103.30 | 103.33 | 101.62 | 102.10 | 101.60 | 1,460,700 |
| 2024-10-09 | 103.11 | 104.10 | 102.60 | 103.70 | 103.20 | 1,498,000 |
| 2024-10-08 | 103.83 | 104.24 | 102.94 | 102.99 | 102.49 | 1,494,300 |
| 2024-10-07 | 101.75 | 103.38 | 101.39 | 102.83 | 102.33 | 1,778,800 |
| 2024-10-04 | 101.81 | 103.00 | 101.03 | 102.03 | 101.53 | 2,063,100 |
| 2024-10-03 | 101.48 | 102.26 | 100.14 | 100.75 | 100.26 | 2,418,700 |
| 2024-10-02 | 100.94 | 102.13 | 100.03 | 101.29 | 100.80 | 1,762,900 |
| 2024-10-01 | 99.980 | 101.70 | 98.900 | 100.92 | 100.43 | 2,084,300 |
| 2024-09-30 | 98.550 | 100.37 | 97.860 | 100.25 | 99.763 | 2,004,900 |
| 2024-09-27 | 99.300 | 99.710 | 98.590 | 99.210 | 98.728 | 1,543,600 |
| 2024-09-26 | 100.29 | 100.62 | 99.020 | 99.300 | 98.818 | 1,454,600 |
| 2024-09-25 | 99.650 | 100.51 | 99.380 | 99.720 | 99.235 | 1,547,400 |
| 2024-09-24 | 98.620 | 99.600 | 98.040 | 99.320 | 98.837 | 3,043,100 |
| 2024-09-23 | 97.540 | 98.970 | 97.230 | 98.630 | 98.151 | 2,082,900 |
| 2024-09-20 | 97.250 | 98.290 | 96.520 | 97.450 | 96.977 | 6,550,200 |
| 2024-09-19 | 96.940 | 97.520 | 95.460 | 97.430 | 96.957 | 2,520,100 |
| 2024-09-18 | 94.940 | 95.960 | 94.260 | 94.680 | 94.220 | 1,714,700 |
| 2024-09-17 | 95.240 | 95.260 | 93.510 | 94.590 | 94.130 | 2,040,800 |
| 2024-09-16 | 95.710 | 96.550 | 94.130 | 95.140 | 94.678 | 2,284,500 |
| 2024-09-13 | 93.500 | 95.970 | 92.770 | 95.280 | 94.817 | 2,815,600 |
| 2024-09-12 | 94.100 | 95.110 | 93.600 | 94.230 | 93.772 | 1,842,300 |
| 2024-09-11 | 93.180 | 94.250 | 91.030 | 94.090 | 93.633 | 1,440,600 |
| 2024-09-10 | 94.090 | 94.090 | 92.200 | 93.150 | 92.697 | 2,120,900 |
| 2024-09-09 | 93.100 | 94.620 | 92.530 | 93.690 | 93.235 | 1,803,400 |
| 2024-09-06 | 94.000 | 94.150 | 90.720 | 91.440 | 90.996 | 4,137,000 |
| 2024-09-05 | 94.080 | 94.810 | 93.050 | 94.210 | 93.752 | 3,001,800 |
| 2024-09-04 | 92.900 | 94.710 | 92.580 | 94.350 | 93.892 | 2,147,700 |
| 2024-09-03 | 97.160 | 97.900 | 92.450 | 93.020 | 92.568 | 3,271,300 |
| 2024-08-30 | 97.160 | 97.490 | 95.310 | 96.660 | 96.190 | 3,188,800 |
| 2024-08-29 | 96.840 | 97.750 | 95.660 | 96.960 | 96.489 | 1,949,300 |
| 2024-08-28 | 97.550 | 98.150 | 96.180 | 96.520 | 96.051 | 1,947,400 |
| 2024-08-27 | 96.390 | 97.190 | 95.420 | 96.950 | 96.479 | 1,961,800 |
| 2024-08-26 | 96.910 | 97.860 | 96.580 | 96.640 | 96.170 | 1,677,200 |
| 2024-08-23 | 96.800 | 97.570 | 96.410 | 97.080 | 96.608 | 1,158,200 |
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.