A. O. Smith Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	458.55	458.55	458.55	458.55	447.27	0
2024-11-14	458.55	458.55	458.55	458.55	447.27	0
2024-11-13	458.55	458.55	458.55	458.55	447.27	0
2024-11-12	458.55	458.55	458.55	458.55	447.27	0
2024-11-11	458.55	458.55	458.55	458.55	447.27	0
2024-11-08	458.55	458.55	458.55	458.55	447.27	0
2024-11-07	458.55	458.55	458.55	458.55	447.27	0
2024-11-06	458.55	458.55	458.55	458.55	447.27	0
2024-11-05	458.55	458.55	458.55	458.55	447.27	0
2024-11-04	458.55	458.55	458.55	458.55	447.27	0
2024-11-01	458.55	458.55	458.55	458.55	447.27	0
2024-10-31	458.55	458.55	458.55	458.55	447.27	0
2024-10-30	458.55	458.55	458.55	458.55	447.27	0
2024-10-29	458.55	458.55	458.55	458.55	445.94	0
2024-10-28	458.55	458.55	458.55	458.55	445.94	0
2024-10-25	458.55	458.55	458.55	458.55	445.94	0
2024-10-24	458.55	458.55	458.55	458.55	445.94	0
2024-10-23	458.55	458.55	458.55	458.55	445.94	0
2024-10-22	458.55	458.55	458.55	458.55	445.94	0
2024-10-21	458.55	458.55	458.55	458.55	445.94	0
2024-10-18	458.55	458.55	458.55	458.55	445.94	0
2024-10-17	458.55	458.55	458.55	458.55	445.94	0
2024-10-16	458.55	458.55	458.55	458.55	445.94	0
2024-10-15	458.55	458.55	458.55	458.55	445.94	0
2024-10-14	458.55	458.55	458.55	458.55	445.94	1
2024-10-11	482.40	482.40	482.40	482.40	469.13	0
2024-10-10	482.40	482.40	482.40	482.40	469.13	0
2024-10-09	482.40	482.40	482.40	482.40	469.13	0
2024-10-08	482.40	482.40	482.40	482.40	469.13	0
2024-10-07	482.40	482.40	482.40	482.40	469.13	0
2024-10-04	482.40	482.40	482.40	482.40	469.13	1
2024-10-03	455.90	455.90	455.90	455.90	443.36	0
2024-10-02	455.90	455.90	455.90	455.90	443.36	0
2024-10-01	455.90	455.90	455.90	455.90	443.36	0
2024-09-30	455.90	455.90	455.90	455.90	443.36	0
2024-09-27	455.90	455.90	455.90	455.90	443.36	0
2024-09-26	455.90	455.90	455.90	455.90	443.36	0
2024-09-25	455.90	455.90	455.90	455.90	443.36	0
2024-09-24	455.90	455.90	455.90	455.90	443.36	0
2024-09-23	455.90	455.90	455.90	455.90	443.36	0
2024-09-20	455.90	455.90	455.90	455.90	443.36	0
2024-09-19	455.90	455.90	455.90	455.90	443.36	0
2024-09-18	455.90	455.90	455.90	455.90	443.36	0
2024-09-17	455.90	455.90	455.90	455.90	443.36	0
2024-09-16	455.90	455.90	455.90	455.90	443.36	0
2024-09-13	455.90	455.90	455.90	455.90	443.36	0
2024-09-12	455.90	455.90	455.90	455.90	443.36	0
2024-09-11	455.90	455.90	455.90	455.90	443.36	0
2024-09-10	455.90	455.90	455.90	455.90	443.36	0
2024-09-09	455.90	455.90	455.90	455.90	443.36	0
2024-09-06	455.90	455.90	455.90	455.90	443.36	0
2024-09-05	455.90	455.90	455.90	455.90	443.36	0
2024-09-04	455.90	455.90	455.90	455.90	443.36	0
2024-09-03	455.90	455.90	455.90	455.90	443.36	1
2024-09-02	468.24	468.24	468.24	468.24	455.36	0
2024-08-30	471.95	471.95	468.24	468.24	455.36	2
2024-08-29	473.80	473.80	473.80	473.80	460.77	0
2024-08-28	473.80	473.80	473.80	473.80	460.77	0
2024-08-27	473.80	473.80	473.80	473.80	460.77	0
2024-08-26	473.80	473.80	473.80	473.80	460.77	0

← NewerPage 9 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.