A. O. Smith Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	387.51	387.51	387.51	387.51	382.96	0
2025-11-03	387.51	387.51	387.51	387.51	382.96	0
2025-10-31	387.51	387.51	387.51	387.51	382.96	0
2025-10-30	387.51	387.51	387.51	387.51	382.96	0
2025-10-29	387.51	387.51	387.51	387.51	381.63	0
2025-10-28	387.51	387.51	387.51	387.51	381.63	0
2025-10-27	387.51	387.51	387.51	387.51	381.63	0
2025-10-24	387.51	387.51	387.51	387.51	381.63	0
2025-10-23	387.51	387.51	387.51	387.51	381.63	0
2025-10-22	387.51	387.51	387.51	387.51	381.63	0
2025-10-21	387.51	387.51	387.51	387.51	381.63	0
2025-10-20	387.51	387.51	387.51	387.51	381.63	0
2025-10-17	387.51	387.51	387.51	387.51	381.63	0
2025-10-16	387.51	387.51	387.51	387.51	381.63	0
2025-10-15	387.51	387.51	387.51	387.51	381.63	0
2025-10-14	387.51	387.51	387.51	387.51	381.63	0
2025-10-13	387.51	387.51	387.51	387.51	381.63	0
2025-10-10	387.51	387.51	387.51	387.51	381.63	0
2025-10-09	387.51	387.51	387.51	387.51	381.63	0
2025-10-08	387.51	387.51	387.51	387.51	381.63	0
2025-10-07	387.51	387.51	387.51	387.51	381.63	0
2025-10-06	387.51	387.51	387.51	387.51	381.63	0
2025-10-03	387.51	387.51	387.51	387.51	381.63	0
2025-10-02	387.51	387.51	387.51	387.51	381.63	0
2025-10-01	387.51	387.51	387.51	387.51	381.63	0
2025-09-30	387.51	387.51	387.51	387.51	381.63	0
2025-09-29	387.51	387.51	387.51	387.51	381.63	0
2025-09-26	387.51	387.51	387.51	387.51	381.63	0
2025-09-25	387.51	387.51	387.51	387.51	381.63	0
2025-09-24	387.51	387.51	387.51	387.51	381.63	0
2025-09-23	387.51	387.51	387.51	387.51	381.63	0
2025-09-22	387.51	387.51	387.51	387.51	381.63	0
2025-09-19	387.51	387.51	387.51	387.51	381.63	0
2025-09-18	387.51	387.51	387.51	387.51	381.63	0
2025-09-17	387.51	387.51	387.51	387.51	381.63	0
2025-09-16	387.51	387.51	387.51	387.51	381.63	0
2025-09-15	387.51	387.51	387.51	387.51	381.63	0
2025-09-12	387.51	387.51	387.51	387.51	381.63	0
2025-09-11	387.51	387.51	387.51	387.51	381.63	0
2025-09-10	387.51	387.51	387.51	387.51	381.63	0
2025-09-09	387.51	387.51	387.51	387.51	381.63	0
2025-09-08	387.51	387.51	387.51	387.51	381.63	0
2025-09-05	387.51	387.51	387.51	387.51	381.63	0
2025-09-04	387.51	387.51	387.51	387.51	381.63	0
2025-09-03	387.51	387.51	387.51	387.51	381.63	0
2025-09-02	387.51	387.51	387.51	387.51	381.63	0
2025-09-01	387.51	387.51	387.51	387.51	381.63	0
2025-08-29	387.51	387.51	387.51	387.51	381.63	0
2025-08-28	387.51	387.51	387.51	387.51	381.63	0
2025-08-27	387.51	387.51	387.51	387.51	381.63	0
2025-08-26	387.51	387.51	387.51	387.51	381.63	0
2025-08-25	387.51	387.51	387.51	387.51	381.63	0
2025-08-22	387.51	387.51	387.51	387.51	381.63	0
2025-08-21	387.51	387.51	387.51	387.51	381.63	0
2025-08-20	387.51	387.51	387.51	387.51	381.63	0
2025-08-19	387.51	387.51	387.51	387.51	381.63	0
2025-08-18	387.51	387.51	387.51	387.51	381.63	0
2025-08-15	350.01	387.51	350.01	387.51	381.63	2
2025-08-14	350.00	350.00	350.00	350.00	344.69	0
2025-08-13	350.00	350.00	350.00	350.00	344.69	0

← NewerPage 5 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.