A. O. Smith Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	315.20	315.20	315.20	315.20	313.82	0
2026-05-04	315.20	315.20	315.20	315.20	313.82	0
2026-04-30	315.20	315.20	315.20	315.20	313.82	0
2026-04-29	315.20	315.20	315.20	315.20	313.82	0
2026-04-28	315.20	315.20	315.20	315.20	312.56	0
2026-04-27	315.20	315.20	315.20	315.20	312.56	0
2026-04-24	315.20	315.20	315.20	315.20	312.56	0
2026-04-23	315.20	315.20	315.20	315.20	312.56	0
2026-04-22	315.20	315.20	315.20	315.20	312.56	0
2026-04-20	315.20	315.20	315.20	315.20	312.56	0
2026-04-17	315.20	315.20	315.20	315.20	312.56	0
2026-04-16	315.20	315.20	315.20	315.20	312.56	1
2026-04-15	341.38	341.38	341.38	341.38	338.52	0
2026-04-14	341.38	341.38	341.38	341.38	338.52	0
2026-04-13	341.38	341.38	341.38	341.38	338.52	0
2026-04-10	341.38	341.38	341.38	341.38	338.52	0
2026-04-09	340.00	341.38	340.00	341.38	338.52	2
2026-04-08	387.51	387.51	387.51	387.51	384.27	0
2026-04-07	387.51	387.51	387.51	387.51	384.27	0
2026-04-06	387.51	387.51	387.51	387.51	384.27	0
2026-04-02	387.51	387.51	387.51	387.51	384.27	0
2026-04-01	387.51	387.51	387.51	387.51	384.27	0
2026-03-31	387.51	387.51	387.51	387.51	384.27	0
2026-03-30	387.51	387.51	387.51	387.51	384.27	0
2026-03-27	387.51	387.51	387.51	387.51	384.27	0
2026-03-26	387.51	387.51	387.51	387.51	384.27	0
2026-03-25	387.51	387.51	387.51	387.51	384.27	0
2026-03-24	387.51	387.51	387.51	387.51	384.27	0
2026-03-23	387.51	387.51	387.51	387.51	384.27	0
2026-03-20	387.51	387.51	387.51	387.51	384.27	0
2026-03-19	387.51	387.51	387.51	387.51	384.27	0
2026-03-18	387.51	387.51	387.51	387.51	384.27	0
2026-03-17	387.51	387.51	387.51	387.51	384.27	0
2026-03-16	387.51	387.51	387.51	387.51	384.27	0
2026-03-13	387.51	387.51	387.51	387.51	384.27	0
2026-03-12	387.51	387.51	387.51	387.51	384.27	0
2026-03-11	387.51	387.51	387.51	387.51	384.27	0
2026-03-10	387.51	387.51	387.51	387.51	384.27	0
2026-03-09	387.51	387.51	387.51	387.51	384.27	0
2026-03-06	387.51	387.51	387.51	387.51	384.27	0
2026-03-05	387.51	387.51	387.51	387.51	384.27	0
2026-03-04	387.51	387.51	387.51	387.51	384.27	0
2026-03-03	387.51	387.51	387.51	387.51	384.27	0
2026-03-02	387.51	387.51	387.51	387.51	384.27	0
2026-02-27	387.51	387.51	387.51	387.51	384.27	0
2026-02-26	387.51	387.51	387.51	387.51	384.27	0
2026-02-25	387.51	387.51	387.51	387.51	384.27	0
2026-02-24	387.51	387.51	387.51	387.51	384.27	0
2026-02-23	387.51	387.51	387.51	387.51	384.27	0
2026-02-20	387.51	387.51	387.51	387.51	384.27	0
2026-02-19	387.51	387.51	387.51	387.51	384.27	0
2026-02-18	387.51	387.51	387.51	387.51	384.27	0
2026-02-13	387.51	387.51	387.51	387.51	384.27	0
2026-02-12	387.51	387.51	387.51	387.51	384.27	0
2026-02-11	387.51	387.51	387.51	387.51	384.27	0
2026-02-10	387.51	387.51	387.51	387.51	384.27	0
2026-02-09	387.51	387.51	387.51	387.51	384.27	0
2026-02-06	387.51	387.51	387.51	387.51	384.27	0
2026-02-05	387.51	387.51	387.51	387.51	384.27	0
2026-02-04	387.51	387.51	387.51	387.51	384.27	0

← NewerPage 3 of 5 · 252 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.