Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	52.390	52.560	52.190	52.228	51.851	305
2023-11-22	51.990	52.380	51.840	52.210	51.833	4,724
2023-11-21	51.410	52.080	51.320	52.030	51.655	1,088
2023-11-20	51.560	51.620	51.360	51.430	51.059	286
2023-11-17	51.893	52.110	51.500	51.549	51.177	263
2023-11-16	51.630	51.920	51.520	51.530	51.158	281
2023-11-15	51.510	52.020	51.510	52.000	51.625	11,840
2023-11-14	50.850	51.560	50.680	51.410	51.039	1,010
2023-11-13	49.517	50.445	49.390	50.400	50.036	1,165
2023-11-10	49.030	49.100	48.880	49.100	48.746	10
2023-11-09	48.826	48.958	48.826	48.958	48.605	15
2023-11-08	48.490	48.490	47.938	48.315	47.917	14
2023-11-07	48.380	48.460	48.040	48.390	47.991	54
2023-11-06	47.980	48.616	47.900	48.461	48.062	47,730
2023-11-03	48.780	48.780	48.090	48.180	47.783	3,036
2023-11-02	48.980	49.370	47.520	48.322	47.924	251
2023-11-01	44.310	44.380	44.170	44.188	43.824	26
2023-10-31	43.500	44.045	43.500	44.018	43.655	4,842
2023-10-30	43.500	43.620	43.215	43.600	43.241	150
2023-10-27	43.410	43.450	43.050	43.324	42.967	41
2023-10-26	43.350	44.030	43.350	43.730	43.370	48
2023-10-25	43.700	43.724	43.462	43.462	43.104	866
2023-10-24	44.100	44.100	43.308	43.380	43.022	129
2023-10-23	43.315	43.906	43.310	43.906	43.544	75
2023-10-20	43.900	43.900	43.280	43.282	42.925	34
2023-10-19	44.130	44.614	44.031	44.031	43.668	193
2023-10-18	44.980	44.990	44.660	44.950	44.579	3
2023-10-17	44.530	45.300	44.530	45.120	44.748	117
2023-10-16	44.550	44.970	44.550	44.880	44.510	112
2023-10-13	45.410	45.450	44.405	44.410	44.044	1,110
2023-10-12	46.420	46.420	45.110	45.110	44.738	314
2023-10-11	46.380	46.421	46.230	46.310	45.928	114
2023-10-10	46.860	46.860	46.640	46.780	46.394	161
2023-10-09	46.670	46.670	45.680	46.030	45.651	213
2023-10-06	45.750	46.190	45.430	46.190	45.809	4
2023-10-05	46.052	46.052	45.892	45.892	45.514	6
2023-10-04	45.310	45.900	45.310	45.900	45.522	290
2023-10-03	45.481	45.619	45.481	45.619	45.243	116
2023-10-02	45.780	46.130	45.361	45.361	44.987	241
2023-09-29	46.590	46.690	46.331	46.331	45.949	421
2023-09-28	46.459	46.985	46.459	46.985	46.598	135
2023-09-27	46.190	46.190	45.810	45.810	45.432	5,616
2023-09-26	46.100	46.175	46.100	46.175	45.794	575
2023-09-25	46.030	46.030	45.502	45.502	45.127	207,056
2023-09-22	46.030	46.030	45.790	45.790	45.413	30
2023-09-21	46.230	46.279	46.063	46.278	45.897	1,469
2023-09-20	47.392	47.392	47.392	47.392	47.001	25
2023-09-19	47.100	47.108	47.100	47.108	46.719	320
2023-09-18	46.819	47.155	46.819	47.155	46.766	380
2023-09-15	46.772	46.772	46.545	46.545	46.161	80
2023-09-14	46.984	46.984	46.685	46.931	46.544	225
2023-09-13	47.845	47.845	47.505	47.505	47.113	115
2023-09-11	47.660	47.702	47.295	47.702	47.309	1,494
2023-09-08	47.983	48.080	47.983	48.080	47.684	88
2023-09-07	48.171	48.311	48.171	48.311	47.913	164
2023-09-06	48.380	48.585	48.121	48.121	47.724	17
2023-09-05	49.422	49.422	48.321	48.538	48.138	674
2023-09-01	49.930	49.942	49.610	49.610	49.201	2,022
2023-08-31	49.881	49.881	49.754	49.754	49.344	41
2023-08-30	49.370	49.900	49.370	49.720	49.310	686

← NewerPage 13 of 20 · 1,187 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.1400 USD
2026-05-07	0.1200 USD
2026-02-05	0.1200 USD
2025-11-06	0.1200 USD
2025-08-07	0.1200 USD
2025-05-08	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.