Howmet Aerospace Inc (0TCU.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
As of 03:58PM BST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 78.20 | 78.58 | 77.75 | 78.30 | 78.30 | 28,528 |
| 25 Jun 2024 | 78.63 | 79.58 | 77.62 | 78.00 | 78.00 | 52,235 |
| 24 Jun 2024 | 79.68 | 81.21 | 78.84 | 78.84 | 78.84 | 1,172 |
| 21 Jun 2024 | 79.45 | 79.94 | 79.09 | 79.35 | 79.35 | 147 |
| 20 Jun 2024 | 80.47 | 80.81 | 79.23 | 79.53 | 79.53 | 2,210 |
| 19 Jun 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
| 18 Jun 2024 | 80.02 | 80.33 | 79.77 | 80.33 | 80.33 | 353 |
| 17 Jun 2024 | 79.02 | 79.60 | 78.74 | 79.57 | 79.57 | 285 |
| 14 Jun 2024 | 81.69 | 81.69 | 77.80 | 77.80 | 77.80 | 6,919 |
| 13 Jun 2024 | 83.26 | 83.26 | 81.80 | 82.26 | 82.26 | 1,026 |
| 12 Jun 2024 | 83.49 | 84.02 | 82.76 | 83.63 | 83.63 | 465 |
| 11 Jun 2024 | 83.85 | 83.85 | 82.48 | 82.91 | 82.91 | 1,132 |
| 10 Jun 2024 | 83.62 | 84.76 | 83.62 | 83.96 | 83.96 | 264 |
| 07 Jun 2024 | 83.61 | 84.24 | 83.33 | 83.82 | 83.82 | 824 |
| 06 Jun 2024 | 84.53 | 84.97 | 83.48 | 83.52 | 83.52 | 1,014 |
| 05 Jun 2024 | 82.80 | 84.28 | 82.40 | 84.16 | 84.16 | 1,351 |
| 04 Jun 2024 | 84.28 | 84.41 | 82.28 | 82.44 | 82.44 | 1,362 |
| 03 Jun 2024 | 85.31 | 85.44 | 83.54 | 83.91 | 83.91 | 3,672 |
| 31 May 2024 | 84.49 | 84.71 | 82.98 | 83.86 | 83.86 | 12,168 |
| 30 May 2024 | 84.22 | 84.48 | 83.78 | 84.33 | 84.33 | 29,346 |
| 29 May 2024 | 84.75 | 85.15 | 84.33 | 84.60 | 84.60 | 5,982 |
| 28 May 2024 | 85.12 | 85.41 | 84.17 | 85.01 | 85.01 | 1,363 |
| 24 May 2024 | 83.25 | 85.36 | 83.19 | 84.70 | 84.70 | 455 |
| 23 May 2024 | 83.99 | 83.99 | 82.54 | 82.54 | 82.54 | 1,107 |
| 22 May 2024 | 84.31 | 84.59 | 83.40 | 83.40 | 83.40 | 2,446 |
| 21 May 2024 | 84.01 | 84.80 | 83.92 | 84.28 | 84.28 | 3,454 |
| 20 May 2024 | 83.38 | 84.02 | 83.21 | 83.83 | 83.83 | 2,444 |
| 17 May 2024 | 83.01 | 83.10 | 82.27 | 82.60 | 82.60 | 3,453 |
| 16 May 2024 | 82.81 | 83.08 | 82.60 | 82.83 | 82.83 | 1,962 |
| 15 May 2024 | 80.95 | 82.55 | 80.95 | 82.55 | 82.55 | 2,196 |
| 14 May 2024 | 80.20 | 81.00 | 80.09 | 80.92 | 80.92 | 213 |
| 13 May 2024 | 80.87 | 81.23 | 80.18 | 80.18 | 80.18 | 5,345 |
| 10 May 2024 | 82.74 | 82.78 | 80.75 | 80.81 | 80.81 | 2,186 |
| 09 May 2024 | 81.63 | 81.71 | 80.98 | 81.64 | 81.64 | 2,987 |
| 09 May 2024 | 0.05 Dividend | |||||
| 08 May 2024 | 80.36 | 81.47 | 80.23 | 81.15 | 81.10 | 3,078 |
| 07 May 2024 | 80.12 | 80.33 | 79.72 | 79.89 | 79.84 | 2,793 |
| 03 May 2024 | 78.05 | 79.18 | 77.19 | 79.18 | 79.14 | 1,597 |
| 02 May 2024 | 73.91 | 77.04 | 76.06 | 76.85 | 76.80 | 4,583 |
| 01 May 2024 | 66.86 | 67.00 | 66.67 | 66.98 | 66.94 | 225 |
| 30 Apr 2024 | 68.29 | 68.29 | 67.03 | 67.23 | 67.19 | 430 |
| 29 Apr 2024 | 66.50 | 67.82 | 66.33 | 67.41 | 67.37 | 687 |
| 26 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 25 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 24 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 23 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 22 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 19 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 18 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 17 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 16 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 15 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 12 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 11 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 10 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 09 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 08 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 05 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 04 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 03 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 02 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 28 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 27 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 26 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 25 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 22 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 21 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 20 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 19 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 18 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 15 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 14 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 13 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 12 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 11 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 08 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 07 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 06 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 05 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 04 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 01 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 29 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 28 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 27 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 26 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 23 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 22 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 21 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 20 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 19 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 16 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 15 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 14 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 13 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 12 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 09 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 08 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.74 | - |
| 08 Feb 2024 | 0.05 Dividend | |||||
| 07 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.69 | - |
| 06 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.