See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.21▲ 3.76%
← ARNC34.SA stock page

Howmet Aerospace Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-05163.36163.36163.36163.366.4570
2022-01-04163.36163.36163.36163.366.4570
2022-01-03163.36163.36163.36163.366.4570
2021-12-30163.36163.36163.36163.366.4570
2021-12-29163.36163.36163.36163.366.4570
2021-12-28163.36163.36163.36163.366.4570
2021-12-27163.36163.36163.36163.366.4570
2021-12-23163.36163.36163.36163.366.4570
2021-12-22163.36163.36163.36163.366.4570
2021-12-21163.36163.36163.36163.366.4570
2021-12-20163.36163.36163.36163.366.4570
2021-12-17163.36163.36163.36163.366.4570
2021-12-16163.36163.36163.36163.366.4570
2021-12-15163.36163.36163.36163.366.4570
2021-12-14163.36163.36163.36163.366.4570
2021-12-13163.36163.36163.36163.366.4570
2021-12-10163.36163.36163.36163.366.4570
2021-12-09163.36163.36163.36163.366.4570
2021-12-08163.36163.36163.36163.366.4570
2021-12-07163.36163.36163.36163.366.4570
2021-12-06163.36163.36163.36163.366.4570
2021-12-03164.51164.51163.36163.366.457150
2021-12-02163.82163.82163.82163.826.4750
2021-12-01163.82163.82163.82163.826.4750
2021-11-30163.82163.82163.82163.826.4750
2021-11-29163.82163.82163.82163.826.4750
2021-11-26163.82163.82163.82163.826.4750
2021-11-25163.82163.82163.82163.826.4750
2021-11-24163.82163.82163.82163.826.4750
2021-11-23163.82163.82163.82163.826.4750
2021-11-22163.82163.82163.82163.826.4750
2021-11-19163.82163.82163.82163.826.4750
2021-11-18163.82163.82163.82163.826.4750
2021-11-17163.82163.82163.82163.826.4750
2021-11-16163.82163.82163.82163.826.4750
2021-11-12163.82163.82163.82163.826.4750
2021-11-11163.82163.82163.82163.826.4750
2021-11-10163.82163.82163.82163.826.4750
2021-11-09163.82163.82163.82163.826.4750
2021-11-08163.82163.82163.82163.826.4750
2021-11-05163.82163.82163.82163.826.4750
2021-11-04163.82163.82163.82163.826.4750
2021-11-03163.82163.82163.82163.826.4700
2021-11-01163.82163.82163.82163.826.4700
2021-10-29163.82163.82163.82163.826.4700
2021-10-28163.82163.82163.82163.826.4700
2021-10-27163.82163.82163.82163.826.4700
2021-10-26163.82163.82163.82163.826.4700
2021-10-25163.82163.82163.82163.826.4700
2021-10-22163.82163.82163.82163.826.4700
2021-10-21163.82163.82163.82163.826.4700
2021-10-20163.82163.82163.82163.826.4700
2021-10-19163.82163.82163.82163.826.4700
2021-10-18163.82163.82163.82163.826.4700
2021-10-15163.82163.82163.82163.826.4700
2021-10-14163.82163.82163.82163.826.4700
← NewerPage 21 of 21 · 1,256 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-060.5058 USD
2026-05-070.4248 USD
2026-02-050.4315 USD
2025-11-060.4510 USD
2025-08-070.4555 USD
2025-05-080.3985 USD
2025-02-060.4043 USD
2024-11-070.3245 USD
2024-08-080.3078 USD
2024-05-090.1820 USD
2024-02-080.1738 USD
2023-11-090.1710 USD
2023-08-030.1958 USD
2023-05-040.2005 USD
2023-02-090.2083 USD
2022-11-030.2153 USD
2022-08-040.1018 USD
2022-05-090.0960 USD
2022-02-030.1028 USD
2021-11-040.1123 USD
2021-08-050.1048 USD
2020-02-060.0878 USD
2019-11-070.0843 USD
2019-08-010.0830 USD
2019-04-300.0798 USD
2019-02-060.2230 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.