A. O. Smith Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	292.03	292.03	292.03	292.03	290.75	0
2026-07-28	292.03	292.03	292.03	292.03	290.75	0
2026-07-27	292.03	292.03	292.03	292.03	290.75	0
2026-07-24	292.03	292.03	292.03	292.03	290.75	0
2026-07-23	292.03	292.03	292.03	292.03	290.75	0
2026-07-22	292.03	292.03	292.03	292.03	290.75	0
2026-07-21	292.03	292.03	292.03	292.03	290.75	0
2026-07-20	292.03	292.03	292.03	292.03	290.75	0
2026-07-17	292.03	292.03	292.03	292.03	290.75	0
2026-07-16	292.03	292.03	292.03	292.03	290.75	0
2026-07-15	292.03	292.03	292.03	292.03	290.75	0
2026-07-14	292.03	292.03	292.03	292.03	290.75	0
2026-07-13	292.03	292.03	292.03	292.03	290.75	0
2026-07-10	292.03	292.03	292.03	292.03	290.75	0
2026-07-09	292.03	292.03	292.03	292.03	290.75	0
2026-07-08	292.03	292.03	292.03	292.03	290.75	0
2026-07-07	292.03	292.03	292.03	292.03	290.75	0
2026-07-06	292.03	292.03	292.03	292.03	290.75	0
2026-07-03	292.03	292.03	292.03	292.03	290.75	0
2026-07-02	292.03	292.03	292.03	292.03	290.75	0
2026-07-01	292.03	292.03	292.03	292.03	290.75	0
2026-06-30	292.03	292.03	292.03	292.03	290.75	0
2026-06-29	292.03	292.03	292.03	292.03	290.75	0
2026-06-26	292.03	292.03	292.03	292.03	290.75	0
2026-06-25	292.03	292.03	292.03	292.03	290.75	0
2026-06-24	292.03	292.03	292.03	292.03	290.75	0
2026-06-23	292.03	292.03	292.03	292.03	290.75	0
2026-06-22	292.03	292.03	292.03	292.03	290.75	0
2026-06-19	292.03	292.03	292.03	292.03	290.75	0
2026-06-18	292.03	292.03	292.03	292.03	290.75	0
2026-06-17	292.03	292.03	292.03	292.03	290.75	0
2026-06-16	292.03	292.03	292.03	292.03	290.75	0
2026-06-15	292.03	292.03	292.03	292.03	290.75	0
2026-06-12	292.03	292.03	292.03	292.03	290.75	0
2026-06-11	292.03	292.03	292.03	292.03	290.75	0
2026-06-10	292.03	292.03	292.03	292.03	290.75	0
2026-06-09	292.03	292.03	292.03	292.03	290.75	0
2026-06-08	292.03	292.03	292.03	292.03	290.75	0
2026-06-05	292.03	292.03	292.03	292.03	290.75	0
2026-06-03	292.03	292.03	292.03	292.03	290.75	0
2026-06-02	292.03	292.03	292.03	292.03	290.75	0
2026-06-01	292.03	292.03	292.03	292.03	290.75	0
2026-05-29	292.03	292.03	292.03	292.03	290.75	0
2026-05-28	292.03	292.03	292.03	292.03	290.75	0
2026-05-27	292.03	292.03	292.03	292.03	290.75	0
2026-05-26	295.00	295.00	292.03	292.03	290.75	12
2026-05-25	315.20	315.20	315.20	315.20	313.82	0
2026-05-22	315.20	315.20	315.20	315.20	313.82	0
2026-05-21	315.20	315.20	315.20	315.20	313.82	0
2026-05-20	315.20	315.20	315.20	315.20	313.82	0
2026-05-19	315.20	315.20	315.20	315.20	313.82	0
2026-05-18	315.20	315.20	315.20	315.20	313.82	0
2026-05-15	315.20	315.20	315.20	315.20	313.82	0
2026-05-14	315.20	315.20	315.20	315.20	313.82	0
2026-05-13	315.20	315.20	315.20	315.20	313.82	0
2026-05-12	315.20	315.20	315.20	315.20	313.82	0
2026-05-11	315.20	315.20	315.20	315.20	313.82	0
2026-05-08	315.20	315.20	315.20	315.20	313.82	0
2026-05-07	315.20	315.20	315.20	315.20	313.82	0
2026-05-06	315.20	315.20	315.20	315.20	313.82	0

← NewerPage 2 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.