Howmet Aerospace Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	15.790	15.821	15.560	15.637	14.989	6,366,389
2017-01-06	15.453	15.882	15.345	15.821	15.166	7,218,422
2017-01-05	15.107	15.491	15.031	15.414	14.776	7,053,988
2017-01-04	14.724	15.130	14.578	15.107	14.482	5,782,849
2017-01-03	14.371	14.724	14.295	14.716	14.107	5,587,901
2016-12-30	14.402	14.632	14.164	14.218	13.629	6,590,416
2016-12-29	14.770	14.801	14.325	14.341	13.747	6,064,252
2016-12-28	15.100	15.230	14.747	14.762	14.151	4,229,394
2016-12-27	15.184	15.437	15.054	15.169	14.541	3,161,287
2016-12-23	15.337	15.406	15.084	15.169	14.541	2,820,291
2016-12-22	15.276	15.437	15.192	15.391	14.754	0
2016-12-21	15.353	15.491	15.284	15.353	14.717	0
2016-12-20	15.337	15.621	15.337	15.414	14.776	0
2016-12-19	15.376	15.491	15.222	15.353	14.717	0
2016-12-16	15.713	16.005	15.437	15.537	14.894	0
2016-12-15	15.882	16.112	15.667	15.767	15.114	0
2016-12-14	16.035	16.403	15.874	15.913	15.254	0
2016-12-13	16.541	16.687	16.035	16.250	15.577	0
2016-12-12	16.664	17.025	16.495	16.549	15.864	0
2016-12-09	16.204	16.733	16.189	16.718	16.026	0
2016-12-08	16.112	16.265	16.020	16.035	15.372	0
2016-12-07	15.652	16.028	15.629	16.012	15.350	0
2016-12-06	15.253	15.598	15.107	15.583	14.938	0
2016-12-05	15.061	15.552	15.038	15.537	14.894	0
2016-12-02	14.870	15.123	14.839	15.100	14.475	0
2016-12-01	14.831	15.199	14.770	14.954	14.335	0
2016-11-30	15.023	15.222	14.762	14.785	14.173	0
2016-11-29	15.368	15.368	14.962	15.084	14.460	0
2016-11-28	15.644	15.667	15.276	15.453	14.813	0
2016-11-25	15.583	15.836	15.522	15.744	15.092	0
2016-11-23	15.192	15.644	15.115	15.552	14.908	0
2016-11-22	15.391	15.552	15.184	15.253	14.622	0
2016-11-21	15.253	15.483	15.199	15.476	14.835	0
2016-11-18	14.923	15.268	14.854	15.268	14.637	0
2016-11-17	14.992	15.046	14.847	14.954	14.335	0
2016-11-16	15.146	15.184	14.916	15.038	14.416	0
2016-11-15	14.693	15.307	14.693	15.268	14.637	0
2016-11-14	14.525	14.663	14.440	14.640	14.034	0
2016-11-11	14.133	14.525	14.041	14.463	13.865	6,987,745
2016-11-10	13.459	14.210	13.459	14.149	13.563	0
2016-11-09	12.999	13.574	12.845	13.443	12.887	0
2016-11-08	13.313	13.459	13.206	13.351	12.799	8,524,770
2016-11-07	13.727	13.804	13.252	13.298	12.681	0
2016-11-04	13.497	13.650	13.428	13.558	12.930	0
2016-11-03	13.597	13.842	13.359	13.413	12.791	0
2016-11-02	14.463	14.548	13.520	13.758	13.120	0
2016-11-01	17.055	17.362	14.379	14.509	13.837	0

← NewerPage 42 of 42 · 2,507 trading days

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.