A. O. Smith Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	299.84	299.84	299.84	299.84	281.19	0
2022-06-27	299.84	299.84	299.84	299.84	281.19	0
2022-06-24	299.84	299.84	299.84	299.84	281.19	0
2022-06-23	299.84	299.84	299.84	299.84	281.19	0
2022-06-22	299.84	299.84	299.84	299.84	281.19	0
2022-06-21	299.84	299.84	299.84	299.84	281.19	0
2022-06-20	299.84	299.84	299.84	299.84	281.19	0
2022-06-17	299.84	299.84	299.84	299.84	281.19	0
2022-06-15	299.84	299.84	299.84	299.84	281.19	0
2022-06-14	299.84	299.84	299.84	299.84	281.19	0
2022-06-13	299.84	299.84	299.84	299.84	281.19	0
2022-06-10	299.84	299.84	299.84	299.84	281.19	0
2022-06-09	299.84	299.84	299.84	299.84	281.19	0
2022-06-08	299.84	299.84	299.84	299.84	281.19	0
2022-06-07	299.84	299.84	299.84	299.84	281.19	0
2022-06-06	299.84	299.84	299.84	299.84	281.19	0
2022-06-03	299.84	299.84	299.84	299.84	281.19	0
2022-06-02	299.84	299.84	299.84	299.84	281.19	0
2022-06-01	299.84	299.84	299.84	299.84	281.19	0
2022-05-31	299.84	299.84	299.84	299.84	281.19	0
2022-05-30	299.84	299.84	299.84	299.84	281.19	0
2022-05-27	299.84	299.84	299.84	299.84	281.19	0
2022-05-26	299.84	299.84	299.84	299.84	281.19	0
2022-05-25	299.84	299.84	299.84	299.84	281.19	0
2022-05-24	299.84	299.84	299.84	299.84	281.19	0
2022-05-23	299.84	299.84	299.84	299.84	281.19	0
2022-05-20	299.84	299.84	299.84	299.84	281.19	0
2022-05-19	299.84	299.84	299.84	299.84	281.19	0
2022-05-18	299.84	299.84	299.84	299.84	281.19	0
2022-05-17	299.84	299.84	299.84	299.84	281.19	0
2022-05-16	299.84	299.84	299.84	299.84	281.19	1,000
2022-05-13	301.49	301.49	301.49	301.49	282.74	0
2022-05-12	301.49	301.49	301.49	301.49	282.74	0
2022-05-11	301.49	301.49	301.49	301.49	282.74	0
2022-05-10	301.49	301.49	301.49	301.49	282.74	0
2022-05-09	301.49	301.49	301.49	301.49	282.74	0
2022-05-06	301.49	301.49	301.49	301.49	282.74	0
2022-05-05	301.49	301.49	301.49	301.49	282.74	0
2022-05-04	301.49	301.49	301.49	301.49	282.74	0
2022-05-03	301.49	301.49	301.49	301.49	282.74	0
2022-05-02	301.49	301.49	301.49	301.49	282.74	0
2022-04-29	301.49	301.49	301.49	301.49	282.74	0
2022-04-28	301.49	301.49	301.49	301.49	282.74	0
2022-04-27	301.49	301.49	301.49	301.49	280.13	0
2022-04-26	301.49	301.49	301.49	301.49	280.13	0
2022-04-25	301.49	301.49	301.49	301.49	280.13	0
2022-04-22	301.49	301.49	301.49	301.49	280.13	0
2022-04-20	301.49	301.49	301.49	301.49	280.13	0
2022-04-19	301.49	301.49	301.49	301.49	280.13	0
2022-04-18	301.49	301.49	301.49	301.49	280.13	0
2022-04-14	301.49	301.49	301.49	301.49	280.13	0
2022-04-13	301.49	301.49	301.49	301.49	280.13	0
2022-04-12	301.49	301.49	301.49	301.49	280.13	0
2022-04-11	301.49	301.49	301.49	301.49	280.13	0
2022-04-08	301.49	301.49	301.49	301.49	280.13	0
2022-04-07	301.49	301.49	301.49	301.49	280.13	0
2022-04-06	301.49	301.49	301.49	301.49	280.13	0
2022-04-05	301.49	301.49	301.49	301.49	280.13	0
2022-04-04	301.49	301.49	301.49	301.49	280.13	0
2022-04-01	301.49	301.49	301.49	301.49	280.13	3

← NewerPage 19 of 21 · 1,255 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.