Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	33.950	34.070	33.780	34.070	33.603	1
2022-01-06	33.810	33.850	33.760	33.810	33.346	2
2022-01-05	33.980	34.080	33.790	33.790	33.327	2
2022-01-04	32.760	33.440	32.390	33.410	32.952	103
2021-12-31	31.650	31.830	31.650	31.830	31.393	2
2021-12-30	31.500	31.900	31.500	31.900	31.462	1
2021-12-29	31.660	31.660	31.520	31.520	31.088	1
2021-12-23	30.280	30.980	30.280	30.920	30.496	3
2021-12-22	30.740	30.740	30.250	30.400	29.983	1
2021-12-21	30.350	30.950	30.350	30.950	30.525	1
2021-12-17	29.850	30.000	29.850	29.930	29.519	1
2021-12-16	30.208	30.208	30.060	30.060	29.648	9
2021-12-15	29.650	29.900	29.530	29.530	29.125	2
2021-12-10	31.120	31.120	30.892	30.892	30.468	309
2021-12-09	30.450	31.024	30.450	31.024	30.598	53
2021-12-08	31.230	31.530	30.990	31.430	30.999	2
2021-12-07	30.910	31.320	30.910	31.320	30.890	2
2021-12-06	29.330	30.550	29.330	30.550	30.131	3
2021-12-03	29.000	29.260	28.870	29.100	28.701	1,724
2021-12-02	27.810	28.210	27.810	28.210	27.823	451
2021-12-01	28.860	28.860	27.910	27.910	27.527	3
2021-11-30	28.090	28.330	27.922	28.080	27.695	2,274
2021-11-29	29.320	29.320	28.440	28.750	28.356	85
2021-11-26	28.610	28.740	27.970	28.690	28.296	275
2021-11-24	30.520	30.750	30.520	30.750	30.328	1
2021-11-23	30.810	30.810	30.810	30.810	30.387	1
2021-11-22	30.380	30.380	30.080	30.234	29.819	986
2021-11-19	31.339	31.339	29.990	29.990	29.579	3,023
2021-11-18	31.330	31.600	31.220	31.220	30.792	170
2021-11-17	31.710	31.950	31.480	31.480	31.048	32,643
2021-11-16	33.010	33.010	32.220	32.220	31.778	165
2021-11-15	32.410	32.710	32.260	32.420	31.975	195
2021-11-12	32.060	32.110	31.950	32.110	31.670	4
2021-11-11	32.290	32.460	32.240	32.240	31.798	6,459
2021-11-10	33.000	33.230	32.600	32.600	32.153	2
2021-11-09	32.970	33.250	32.760	32.870	32.419	316
2021-11-08	33.840	33.840	32.650	32.650	32.202	4
2021-11-05	31.920	33.470	31.900	33.110	32.656	85
2021-11-04	30.360	31.580	29.930	31.020	30.595	217
2021-11-03	30.380	30.670	30.280	30.280	29.845	3
2021-11-02	30.420	30.770	30.330	30.580	30.141	49
2021-11-01	29.800	30.550	29.680	30.280	29.845	5
2021-10-29	29.680	29.940	29.680	29.940	29.510	2
2021-10-28	29.340	29.760	29.330	29.760	29.332	66
2021-10-27	29.978	30.290	29.960	30.290	29.855	1,602
2021-10-26	30.240	30.400	30.060	30.400	29.963	5
2021-10-25	30.390	30.470	29.970	30.000	29.569	5

← NewerPage 20 of 20 · 1,187 trading days

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.