Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	23.804	23.842	23.704	23.781	23.410	4,696,617
2019-11-18	23.604	23.949	23.497	23.819	23.447	5,946,240
2019-11-15	23.305	23.696	23.160	23.666	23.296	6,473,708
2019-11-14	22.699	23.252	22.600	23.175	22.813	5,079,732
2019-11-13	22.454	22.745	22.393	22.623	22.270	2,188,894
2019-11-12	22.577	22.715	22.477	22.623	22.270	3,977,330
2019-11-11	22.239	22.661	22.163	22.630	22.277	4,136,810
2019-11-08	22.201	22.316	22.055	22.216	21.870	2,696,150
2019-11-07	22.577	22.638	22.109	22.170	21.824	3,918,129
2019-11-06	22.630	22.630	22.285	22.577	22.209	4,750,863
2019-11-05	21.679	22.661	21.120	22.630	22.262	8,143,480
2019-11-04	22.109	22.170	21.956	22.071	21.712	5,615,937
2019-11-01	21.273	21.887	21.181	21.887	21.530	5,168,534
2019-10-31	21.081	21.081	20.813	21.066	20.723	2,649,076
2019-10-30	21.166	21.204	20.859	21.112	20.769	2,438,871
2019-10-29	21.135	21.419	21.089	21.235	20.889	2,489,206
2019-10-28	21.242	21.419	21.166	21.212	20.867	3,943,296
2019-10-25	21.035	21.227	20.989	21.196	20.851	2,305,863
2019-10-24	20.943	21.051	20.752	21.035	20.693	3,025,802
2019-10-23	20.736	20.982	20.644	20.890	20.550	3,296,512
2019-10-22	20.759	20.890	20.614	20.767	20.429	2,147,558
2019-10-21	20.805	20.982	20.667	20.736	20.399	3,185,020
2019-10-18	21.227	21.227	20.706	20.713	20.376	3,921,519
2019-10-17	21.189	21.304	21.043	21.242	20.897	3,029,714
2019-10-16	21.350	21.411	21.066	21.097	20.753	3,750,826
2019-10-15	20.706	21.411	20.637	21.365	21.017	4,238,391
2019-10-14	20.545	20.698	20.468	20.583	20.248	2,852,109
2019-10-11	20.207	20.545	20.207	20.284	19.954	3,260,522
2019-10-10	19.617	20.015	19.486	19.954	19.629	2,275,480
2019-10-09	19.279	19.701	19.172	19.624	19.305	2,302,342
2019-10-08	18.903	19.302	18.827	19.072	18.762	4,579,387
2019-10-07	19.057	19.156	18.819	18.980	18.671	3,818,242
2019-10-04	18.566	18.788	18.374	18.781	18.475	2,934,652
2019-10-03	18.535	18.620	18.206	18.597	18.294	3,688,364
2019-10-02	19.172	19.210	18.382	18.558	18.256	5,278,722
2019-10-01	19.962	20.031	19.203	19.371	19.056	6,737,898
2019-09-30	20.015	20.084	19.862	19.939	19.614	6,057,862
2019-09-27	20.192	20.307	19.985	20.023	19.697	3,254,654
2019-09-26	20.360	20.399	20.107	20.169	19.841	2,904,008
2019-09-25	20.307	20.437	20.115	20.314	19.984	5,295,935
2019-09-24	20.552	20.713	20.314	20.345	20.014	4,352,491
2019-09-23	20.399	20.552	20.291	20.529	20.195	5,208,828
2019-09-20	20.882	20.943	20.314	20.491	20.157	7,737,284
2019-09-19	20.959	21.020	20.759	20.813	20.474	3,695,145
2019-09-18	20.828	20.966	20.644	20.943	20.603	4,099,385
2019-09-17	20.782	20.982	20.568	20.890	20.550	3,738,698
2019-09-16	20.706	20.989	20.706	20.859	20.520	2,692,499
2019-09-13	20.844	20.897	20.652	20.775	20.437	3,226,357
2019-09-12	20.706	20.836	20.583	20.721	20.384	2,922,003
2019-09-11	20.391	20.637	20.245	20.621	20.286	3,946,165
2019-09-10	20.146	20.506	20.092	20.483	20.150	3,136,511
2019-09-09	20.015	20.268	19.931	20.169	19.841	3,990,631
2019-09-06	20.031	20.130	19.816	19.931	19.607	3,818,242
2019-09-05	19.992	20.092	19.839	19.946	19.622	4,507,798
2019-09-04	20.008	20.046	19.839	19.923	19.599	3,257,522
2019-09-03	19.716	19.939	19.563	19.923	19.599	3,875,488
2019-08-30	19.939	20.000	19.701	19.816	19.494	3,953,598
2019-08-29	19.747	19.939	19.601	19.793	19.471	3,608,038
2019-08-28	19.318	19.624	18.995	19.502	19.184	8,820,256
2019-08-27	19.241	19.540	19.156	19.310	18.996	11,972,546

← NewerPage 30 of 42 · 2,508 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.