A. O. Smith Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	310.00	310.00	310.00	310.00	288.04	12
2022-03-30	345.19	345.19	345.19	345.19	320.74	0
2022-03-29	345.19	345.19	345.19	345.19	320.74	0
2022-03-28	345.19	345.19	345.19	345.19	320.74	0
2022-03-25	345.19	345.19	345.19	345.19	320.74	0
2022-03-24	345.19	345.19	345.19	345.19	320.74	0
2022-03-23	345.19	345.19	345.19	345.19	320.74	0
2022-03-22	345.19	345.19	345.19	345.19	320.74	0
2022-03-21	345.19	345.19	345.19	345.19	320.74	0
2022-03-18	345.19	345.19	345.19	345.19	320.74	0
2022-03-17	345.19	345.19	345.19	345.19	320.74	0
2022-03-16	345.19	345.19	345.19	345.19	320.74	0
2022-03-15	345.19	345.19	345.19	345.19	320.74	0
2022-03-14	345.19	345.19	345.19	345.19	320.74	0
2022-03-11	345.19	345.19	345.19	345.19	320.74	0
2022-03-10	345.19	345.19	345.19	345.19	320.74	0
2022-03-09	345.19	345.19	345.19	345.19	320.74	0
2022-03-08	345.19	345.19	345.19	345.19	320.74	0
2022-03-07	345.19	345.19	345.19	345.19	320.74	0
2022-03-04	345.19	345.19	345.19	345.19	320.74	0
2022-03-03	345.19	345.19	345.19	345.19	320.74	0
2022-03-02	345.19	345.19	345.19	345.19	320.74	0
2022-02-25	345.19	345.19	345.19	345.19	320.74	0
2022-02-24	345.19	345.19	345.19	345.19	320.74	0
2022-02-23	350.00	350.00	345.19	345.19	320.74	401
2022-02-22	370.89	370.89	370.89	370.89	344.62	0
2022-02-21	370.89	370.89	370.89	370.89	344.62	0
2022-02-18	370.89	370.89	370.89	370.89	344.62	0
2022-02-17	370.89	370.89	370.89	370.89	344.62	0
2022-02-16	370.89	370.89	370.89	370.89	344.62	0
2022-02-15	370.89	370.89	370.89	370.89	344.62	0
2022-02-14	370.89	370.89	370.89	370.89	344.62	0
2022-02-11	379.24	379.24	370.89	370.89	344.62	1,002
2022-02-10	398.07	398.07	398.07	398.07	369.87	0
2022-02-09	398.07	398.07	398.07	398.07	369.87	0
2022-02-08	398.07	398.07	398.07	398.07	369.87	0
2022-02-07	398.07	398.07	398.07	398.07	369.87	0
2022-02-04	398.07	398.07	398.07	398.07	369.87	0
2022-02-03	398.07	398.07	398.07	398.07	369.87	0
2022-02-02	398.07	398.07	398.07	398.07	369.87	0
2022-02-01	398.07	398.07	398.07	398.07	369.87	0
2022-01-31	397.28	398.07	397.28	398.07	369.87	6
2022-01-28	425.89	425.89	425.89	425.89	395.72	0
2022-01-27	425.89	425.89	425.89	425.89	394.38	0
2022-01-26	425.89	425.89	425.89	425.89	394.38	0
2022-01-25	425.89	425.89	425.89	425.89	394.38	0
2022-01-24	425.89	425.89	425.89	425.89	394.38	0
2022-01-21	425.89	425.89	425.89	425.89	394.38	1,000
2022-01-20	439.66	439.66	439.66	439.66	407.13	0
2022-01-19	442.00	442.00	439.66	439.66	407.13	1,001
2022-01-18	485.98	485.98	485.98	485.98	450.02	0
2022-01-17	485.98	485.98	485.98	485.98	450.02	0
2022-01-14	485.98	485.98	485.98	485.98	450.02	0
2022-01-13	485.98	485.98	485.98	485.98	450.02	0
2022-01-12	485.98	485.98	485.98	485.98	450.02	0
2022-01-11	485.98	485.98	485.98	485.98	450.02	0
2022-01-10	485.98	485.98	485.98	485.98	450.02	0
2022-01-07	485.98	485.98	485.98	485.98	450.02	0
2022-01-06	485.98	485.98	485.98	485.98	450.02	0
2022-01-05	485.98	485.98	485.98	485.98	450.02	0

← NewerPage 20 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.