See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.29▲ 2.20%
← A1OS34.SA stock page

A. O. Smith Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-16350.63350.63350.63350.63334.030
2023-03-15350.63350.63350.63350.63334.030
2023-03-14350.63350.63350.63350.63334.030
2023-03-13350.63350.63350.63350.63334.030
2023-03-10350.63350.63350.63350.63334.030
2023-03-09350.63350.63350.63350.63334.030
2023-03-08350.63350.63350.63350.63334.030
2023-03-07350.63350.63350.63350.63334.030
2023-03-06350.63350.63350.63350.63334.030
2023-03-03350.63350.63350.63350.63334.030
2023-03-02348.44350.63348.44350.63334.0320
2023-03-01303.99303.99303.99303.99289.600
2023-02-28303.99303.99303.99303.99289.600
2023-02-27303.99303.99303.99303.99289.600
2023-02-24303.99303.99303.99303.99289.600
2023-02-23303.99303.99303.99303.99289.600
2023-02-22303.99303.99303.99303.99289.600
2023-02-17303.99303.99303.99303.99289.600
2023-02-16303.99303.99303.99303.99289.600
2023-02-15303.99303.99303.99303.99289.600
2023-02-14303.99303.99303.99303.99289.600
2023-02-13303.99303.99303.99303.99289.600
2023-02-10303.99303.99303.99303.99289.600
2023-02-09303.99303.99303.99303.99289.600
2023-02-08303.99303.99303.99303.99289.600
2023-02-07303.99303.99303.99303.99289.600
2023-02-06303.99303.99303.99303.99289.600
2023-02-03303.99303.99303.99303.99289.600
2023-02-02303.99303.99303.99303.99289.600
2023-02-01303.99303.99303.99303.99289.600
2023-01-31303.99303.99303.99303.99289.600
2023-01-30303.99303.99303.99303.99289.600
2023-01-27303.99303.99303.99303.99288.100
2023-01-26303.99303.99303.99303.99288.100
2023-01-25303.99303.99303.99303.99288.104
2023-01-24310.30310.30310.30310.30294.080
2023-01-23310.30310.30310.30310.30294.080
2023-01-20310.30310.30310.30310.30294.080
2023-01-19310.30310.30310.30310.30294.080
2023-01-18310.30310.30310.30310.30294.080
2023-01-17310.30310.30310.30310.30294.083
2023-01-16294.00294.00294.00294.00278.640
2023-01-13294.00294.00294.00294.00278.640
2023-01-12294.00294.00294.00294.00278.640
2023-01-11294.00294.00294.00294.00278.640
2023-01-10294.00294.00294.00294.00278.640
2023-01-09294.00294.00294.00294.00278.640
2023-01-06294.00294.00294.00294.00278.640
2023-01-05294.00294.00294.00294.00278.640
2023-01-04294.00294.00294.00294.00278.640
2023-01-03294.00294.00294.00294.00278.640
2023-01-02294.00294.00294.00294.00278.640
2022-12-29294.00294.00294.00294.00278.640
2022-12-28294.00294.00294.00294.00278.640
2022-12-27294.00294.00294.00294.00278.640
2022-12-26294.00294.00294.00294.00278.640
2022-12-23294.00294.00294.00294.00278.640
2022-12-22294.00294.00294.00294.00278.640
2022-12-21294.00294.00294.00294.00278.640
2022-12-20294.00294.00294.00294.00278.643
← NewerPage 16 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-301.3117 USD
2026-04-291.2625 USD
2026-01-291.3191 USD
2025-10-301.3457 USD
2025-07-301.2883 USD
2025-04-291.3533 USD
2025-01-301.3572 USD
2024-10-301.3694 USD
2024-07-301.2247 USD
2024-04-291.1485 USD
2024-01-301.1145 USD
2023-10-301.0880 USD
2023-07-281.4930 USD
2023-04-271.4735 USD
2023-01-301.5728 USD
2022-10-281.5959 USD
2022-07-281.4374 USD
2022-04-282.7816 USD
2022-01-281.4455 USD
2021-10-281.5445 USD
2021-07-291.3671 USD
2021-04-291.3671 USD
2021-01-281.4098 USD
2020-10-291.4523 USD
2020-07-301.3135 USD
2020-04-291.3966 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.