A. O. Smith Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 1,738.11 | 1,738.11 | 1,738.11 | 1,738.11 | 1,601.16 | 0 |
| 2022-01-05 | 1,738.11 | 1,738.11 | 1,738.11 | 1,738.11 | 1,601.16 | 0 |
| 2022-01-04 | 1,738.11 | 1,738.11 | 1,738.11 | 1,738.11 | 1,601.16 | 0 |
| 2022-01-03 | 1,738.11 | 1,738.11 | 1,738.11 | 1,738.11 | 1,601.16 | 0 |
| 2021-12-31 | 1,738.11 | 1,738.11 | 1,738.11 | 1,738.11 | 1,601.16 | 0 |
| 2021-12-30 | 1,738.11 | 1,738.11 | 1,738.11 | 1,738.11 | 1,601.16 | 0 |
| 2021-12-29 | 1,766.00 | 1,766.00 | 1,734.10 | 1,738.11 | 1,601.16 | 5,202 |
| 2021-12-28 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,612.11 | 0 |
| 2021-12-27 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,612.11 | 8 |
| 2021-12-24 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,546.70 | 0 |
| 2021-12-23 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,546.70 | 0 |
| 2021-12-22 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,546.70 | 0 |
| 2021-12-21 | 1,668.43 | 1,679.00 | 1,668.43 | 1,679.00 | 1,546.70 | 94 |
| 2021-12-20 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 1,590.92 | 22 |
| 2021-12-17 | 1,725.10 | 1,725.10 | 1,725.10 | 1,725.10 | 1,589.17 | 0 |
| 2021-12-16 | 1,725.10 | 1,725.10 | 1,725.10 | 1,725.10 | 1,589.17 | 44 |
| 2021-12-15 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,635.14 | 0 |
| 2021-12-14 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,635.14 | 0 |
| 2021-12-13 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,635.14 | 26 |
| 2021-12-10 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,599.21 | 0 |
| 2021-12-09 | 1,696.88 | 1,736.00 | 1,696.88 | 1,736.00 | 1,599.21 | 78 |
| 2021-12-08 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,637.90 | 0 |
| 2021-12-07 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,637.90 | 0 |
| 2021-12-06 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,637.90 | 24 |
| 2021-12-03 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,596.45 | 0 |
| 2021-12-02 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,596.45 | 11 |
| 2021-12-01 | 1,740.55 | 1,740.55 | 1,740.55 | 1,740.55 | 1,603.40 | 470 |
| 2021-11-30 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,611.19 | 0 |
| 2021-11-29 | 1,714.98 | 1,749.00 | 1,714.98 | 1,749.00 | 1,611.19 | 119 |
| 2021-11-26 | 1,700.10 | 1,700.10 | 1,700.10 | 1,700.10 | 1,566.14 | 0 |
| 2021-11-25 | 1,700.10 | 1,700.10 | 1,700.10 | 1,700.10 | 1,566.14 | 0 |
| 2021-11-24 | 1,700.10 | 1,700.10 | 1,700.10 | 1,700.10 | 1,566.14 | 26 |
| 2021-11-23 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,611.19 | 470 |
| 2021-11-22 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,565.13 | 0 |
| 2021-11-19 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,565.13 | 0 |
| 2021-11-18 | 1,699.00 | 1,701.80 | 1,699.00 | 1,699.00 | 1,565.13 | 4,951 |
| 2021-11-17 | 1,732.50 | 1,732.50 | 1,732.50 | 1,732.50 | 1,595.99 | 0 |
| 2021-11-16 | 1,717.10 | 1,736.00 | 1,717.10 | 1,732.50 | 1,595.99 | 5,465 |
| 2021-11-12 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,510.78 | 0 |
| 2021-11-11 | 1,560.10 | 1,640.00 | 1,560.10 | 1,640.00 | 1,510.78 | 193 |
| 2021-11-10 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,455.50 | 0 |
| 2021-11-09 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,455.50 | 0 |
| 2021-11-08 | 1,572.00 | 1,580.00 | 1,550.08 | 1,580.00 | 1,455.50 | 1,253 |
| 2021-11-05 | 1,584.27 | 1,584.27 | 1,584.27 | 1,584.27 | 1,459.44 | 0 |
| 2021-11-04 | 1,584.27 | 1,584.27 | 1,584.27 | 1,584.27 | 1,459.44 | 41 |
| 2021-11-03 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,437.08 | 0 |
| 2021-11-01 | 1,535.00 | 1,560.00 | 1,535.00 | 1,560.00 | 1,437.08 | 6,693 |
| 2021-10-29 | 1,421.27 | 1,421.27 | 1,421.27 | 1,421.27 | 1,309.28 | 0 |
| 2021-10-28 | 1,421.27 | 1,421.27 | 1,421.27 | 1,421.27 | 1,309.28 | 0 |
| 2021-10-27 | 1,421.27 | 1,421.27 | 1,421.27 | 1,421.27 | 1,304.84 | 0 |
| 2021-10-26 | 1,421.27 | 1,421.27 | 1,421.27 | 1,421.27 | 1,304.84 | 0 |
| 2021-10-25 | 1,421.27 | 1,421.27 | 1,421.27 | 1,421.27 | 1,304.84 | 0 |
| 2021-10-22 | 1,421.27 | 1,421.27 | 1,421.27 | 1,421.27 | 1,304.84 | 0 |
| 2021-10-21 | 1,421.27 | 1,421.27 | 1,421.27 | 1,421.27 | 1,304.84 | 0 |
| 2021-10-20 | 1,421.27 | 1,421.27 | 1,421.27 | 1,421.27 | 1,304.84 | 0 |
← NewerPage 21 of 21 · 1,255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 6.6524 USD |
| 2026-04-30 | 6.6524 USD |
| 2026-01-30 | 6.6524 USD |
| 2025-10-31 | 6.6524 USD |
| 2025-07-31 | 6.2829 USD |
| 2025-04-30 | 6.2829 USD |
| 2025-01-31 | 6.2829 USD |
| 2024-10-31 | 6.2829 USD |
| 2024-07-31 | 5.9133 USD |
| 2024-04-29 | 5.9133 USD |
| 2024-01-30 | 5.9133 USD |
| 2023-10-30 | 5.9133 USD |
| 2023-07-28 | 5.5437 USD |
| 2023-04-27 | 5.5437 USD |
| 2023-01-30 | 5.5437 USD |
| 2022-10-28 | 5.5437 USD |
| 2022-07-28 | 5.1741 USD |
| 2022-04-28 | 5.1741 USD |
| 2022-01-28 | 5.1741 USD |
| 2021-10-28 | 5.1741 USD |
| 2021-07-29 | 4.8045 USD |
| 2021-04-29 | 4.8045 USD |
| 2021-01-28 | 4.8045 USD |
| 2020-10-29 | 4.8045 USD |
| 2020-07-30 | 4.4350 USD |
| 2020-04-29 | 4.4350 USD |
| 2020-01-30 | 4.4350 USD |
| 2019-10-30 | 4.4350 USD |
| 2019-07-30 | 4.0654 USD |
| 2019-04-29 | 4.0654 USD |
| 2019-01-30 | 4.0654 USD |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.