A. O. Smith Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-03-04 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-03-01 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-02-29 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-02-28 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-02-27 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-02-26 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-02-23 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-02-22 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-02-21 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-02-20 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-02-19 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-02-16 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-02-15 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-02-14 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-02-09 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-02-08 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-02-07 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-02-06 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-02-05 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-02-02 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-02-01 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-01-31 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-01-30 | 351.00 | 351.00 | 351.00 | 351.00 | 339.35 | 0 |
| 2024-01-29 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2024-01-26 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2024-01-25 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2024-01-24 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2024-01-23 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2024-01-22 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2024-01-19 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2024-01-18 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2024-01-17 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2024-01-16 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2024-01-15 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2024-01-12 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2024-01-11 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2024-01-10 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2024-01-09 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2024-01-08 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2024-01-05 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2024-01-04 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2024-01-03 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2024-01-02 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2023-12-28 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2023-12-27 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2023-12-26 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2023-12-22 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2023-12-21 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2023-12-20 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2023-12-19 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2023-12-18 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2023-12-15 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2023-12-14 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2023-12-13 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2023-12-12 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2023-12-11 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2023-12-08 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2023-12-07 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
| 2023-12-06 | 351.00 | 351.00 | 351.00 | 351.00 | 338.27 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 1.3117 USD |
| 2026-04-29 | 1.2625 USD |
| 2026-01-29 | 1.3191 USD |
| 2025-10-30 | 1.3457 USD |
| 2025-07-30 | 1.2883 USD |
| 2025-04-29 | 1.3533 USD |
| 2025-01-30 | 1.3572 USD |
| 2024-10-30 | 1.3694 USD |
| 2024-07-30 | 1.2247 USD |
| 2024-04-29 | 1.1485 USD |
| 2024-01-30 | 1.1145 USD |
| 2023-10-30 | 1.0880 USD |
| 2023-07-28 | 1.4930 USD |
| 2023-04-27 | 1.4735 USD |
| 2023-01-30 | 1.5728 USD |
| 2022-10-28 | 1.5959 USD |
| 2022-07-28 | 1.4374 USD |
| 2022-04-28 | 2.7816 USD |
| 2022-01-28 | 1.4455 USD |
| 2021-10-28 | 1.5445 USD |
| 2021-07-29 | 1.3671 USD |
| 2021-04-29 | 1.3671 USD |
| 2021-01-28 | 1.4098 USD |
| 2020-10-29 | 1.4523 USD |
| 2020-07-30 | 1.3135 USD |
| 2020-04-29 | 1.3966 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.