A. O. Smith Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	351.00	351.00	351.00	351.00	338.27	0
2023-12-04	351.00	351.00	351.00	351.00	338.27	0
2023-12-01	351.00	351.00	351.00	351.00	338.27	0
2023-11-30	351.00	351.00	351.00	351.00	338.27	0
2023-11-29	351.00	351.00	351.00	351.00	338.27	0
2023-11-28	351.00	351.00	351.00	351.00	338.27	0
2023-11-27	351.00	351.00	351.00	351.00	338.27	0
2023-11-24	351.00	351.00	351.00	351.00	338.27	0
2023-11-23	351.00	351.00	351.00	351.00	338.27	0
2023-11-22	351.00	351.00	351.00	351.00	338.27	0
2023-11-21	351.00	351.00	351.00	351.00	338.27	0
2023-11-20	351.00	351.00	351.00	351.00	338.27	0
2023-11-17	351.00	351.00	351.00	351.00	338.27	0
2023-11-16	351.00	351.00	351.00	351.00	338.27	0
2023-11-14	351.00	351.00	351.00	351.00	338.27	0
2023-11-13	351.00	351.00	351.00	351.00	338.27	0
2023-11-10	351.00	351.00	351.00	351.00	338.27	0
2023-11-09	351.00	351.00	351.00	351.00	338.27	0
2023-11-08	351.00	351.00	351.00	351.00	338.27	0
2023-11-07	351.00	351.00	351.00	351.00	338.27	0
2023-11-06	351.00	351.00	351.00	351.00	338.27	0
2023-11-03	351.00	351.00	351.00	351.00	338.27	0
2023-11-01	351.00	351.00	351.00	351.00	338.27	0
2023-10-31	351.00	351.00	351.00	351.00	338.27	3
2023-10-30	344.85	344.85	344.85	344.85	332.35	0
2023-10-27	344.85	344.85	344.85	344.85	331.30	0
2023-10-26	344.85	344.85	344.85	344.85	331.30	2
2023-10-25	329.01	329.01	329.01	329.01	316.08	1
2023-10-24	335.58	335.58	335.58	335.58	322.39	0
2023-10-23	335.58	335.58	335.58	335.58	322.39	1
2023-10-20	351.00	351.00	351.00	351.00	337.21	0
2023-10-19	351.00	351.00	351.00	351.00	337.21	0
2023-10-18	351.00	351.00	351.00	351.00	337.21	0
2023-10-17	351.00	351.00	351.00	351.00	337.21	0
2023-10-16	351.00	351.00	351.00	351.00	337.21	0
2023-10-13	351.00	351.00	351.00	351.00	337.21	0
2023-10-11	351.00	351.00	351.00	351.00	337.21	0
2023-10-10	351.00	351.00	351.00	351.00	337.21	0
2023-10-09	351.00	351.00	351.00	351.00	337.21	9
2023-10-06	358.59	358.59	358.59	358.59	344.50	0
2023-10-05	358.59	358.59	358.59	358.59	344.50	0
2023-10-04	358.59	358.59	358.59	358.59	344.50	0
2023-10-03	358.59	358.59	358.59	358.59	344.50	0
2023-10-02	358.59	358.59	358.59	358.59	344.50	0
2023-09-29	358.59	358.59	358.59	358.59	344.50	0
2023-09-28	358.59	358.59	358.59	358.59	344.50	0
2023-09-27	358.59	358.59	358.59	358.59	344.50	0
2023-09-26	358.59	358.59	358.59	358.59	344.50	0
2023-09-25	358.59	358.59	358.59	358.59	344.50	0
2023-09-22	358.59	358.59	358.59	358.59	344.50	0
2023-09-21	358.59	358.59	358.59	358.59	344.50	0
2023-09-20	358.59	358.59	358.59	358.59	344.50	0
2023-09-19	358.59	358.59	358.59	358.59	344.50	0
2023-09-18	358.59	358.59	358.59	358.59	344.50	0
2023-09-15	358.59	358.59	358.59	358.59	344.50	0
2023-09-14	358.59	358.59	358.59	358.59	344.50	0
2023-09-13	358.59	358.59	358.59	358.59	344.50	0
2023-09-12	358.59	358.59	358.59	358.59	344.50	0
2023-09-11	358.59	358.59	358.59	358.59	344.50	0
2023-09-08	358.59	358.59	358.59	358.59	344.50	0

← NewerPage 13 of 21 · 1,250 trading daysOlder →

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.