A. O. Smith Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	304.43	304.43	304.43	304.43	288.52	0
2022-12-16	304.43	304.43	304.43	304.43	288.52	0
2022-12-15	304.43	304.43	304.43	304.43	288.52	3
2022-12-14	314.57	314.57	314.57	314.57	298.13	0
2022-12-13	314.57	314.57	314.57	314.57	298.13	0
2022-12-12	314.57	314.57	314.57	314.57	298.13	0
2022-12-09	314.57	314.57	314.57	314.57	298.13	0
2022-12-08	314.57	314.57	314.57	314.57	298.13	0
2022-12-07	314.57	314.57	314.57	314.57	298.13	0
2022-12-06	314.57	314.57	314.57	314.57	298.13	0
2022-12-05	314.57	314.57	314.57	314.57	298.13	0
2022-12-02	314.57	314.57	314.57	314.57	298.13	0
2022-12-01	314.57	314.57	314.57	314.57	298.13	4
2022-11-30	324.39	324.39	324.39	324.39	307.44	0
2022-11-29	324.39	324.39	324.39	324.39	307.44	0
2022-11-28	324.39	324.39	324.39	324.39	307.44	0
2022-11-25	324.39	324.39	324.39	324.39	307.44	0
2022-11-24	324.39	324.39	324.39	324.39	307.44	0
2022-11-23	324.39	324.39	324.39	324.39	307.44	0
2022-11-22	324.39	324.39	324.39	324.39	307.44	0
2022-11-21	324.39	324.39	324.39	324.39	307.44	1
2022-11-18	321.68	321.68	321.68	321.68	304.87	0
2022-11-17	321.68	321.68	321.68	321.68	304.87	600
2022-11-16	307.98	307.98	307.98	307.98	291.89	0
2022-11-14	307.98	307.98	307.98	307.98	291.89	0
2022-11-11	307.98	307.98	307.98	307.98	291.89	0
2022-11-10	311.46	311.46	307.98	307.98	291.89	2
2022-11-09	279.63	279.63	279.63	279.63	265.02	0
2022-11-08	279.63	279.63	279.63	279.63	265.02	0
2022-11-07	279.63	279.63	279.63	279.63	265.02	0
2022-11-04	279.63	279.63	279.63	279.63	265.02	0
2022-11-03	279.63	279.63	279.63	279.63	265.02	0
2022-11-01	279.63	279.63	279.63	279.63	265.02	0
2022-10-31	279.63	279.63	279.63	279.63	265.02	0
2022-10-28	279.63	279.63	279.63	279.63	265.02	0
2022-10-27	279.63	279.63	279.63	279.63	263.50	0
2022-10-26	279.63	279.63	279.63	279.63	263.50	4
2022-10-25	285.39	285.39	285.39	285.39	268.93	4
2022-10-24	266.40	266.40	266.40	266.40	251.04	0
2022-10-21	266.40	266.40	266.40	266.40	251.04	0
2022-10-20	266.40	266.40	266.40	266.40	251.04	1
2022-10-19	261.30	261.30	261.30	261.30	246.23	0
2022-10-18	261.30	261.30	261.30	261.30	246.23	0
2022-10-17	261.30	261.30	261.30	261.30	246.23	0
2022-10-14	261.30	261.30	261.30	261.30	246.23	1
2022-10-13	250.00	256.76	250.00	256.76	241.95	854
2022-10-11	264.17	264.17	264.17	264.17	248.94	0
2022-10-10	264.17	264.17	264.17	264.17	248.94	0
2022-10-07	264.17	264.17	264.17	264.17	248.94	0
2022-10-06	264.17	264.17	264.17	264.17	248.94	0
2022-10-05	264.17	264.17	264.17	264.17	248.94	0
2022-10-04	264.17	264.17	264.17	264.17	248.94	0
2022-10-03	264.17	264.17	264.17	264.17	248.94	0
2022-09-30	264.17	264.17	264.17	264.17	248.94	0
2022-09-29	264.17	264.17	264.17	264.17	248.94	0
2022-09-28	264.17	264.17	264.17	264.17	248.94	0
2022-09-27	264.17	264.17	264.17	264.17	248.94	1,200
2022-09-26	266.18	266.18	266.18	266.18	250.83	0
2022-09-23	266.18	266.18	266.18	266.18	250.83	0
2022-09-22	266.18	266.18	266.18	266.18	250.83	0

← NewerPage 17 of 21 · 1,249 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.