Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	81.820	82.100	80.880	81.130	77.832	627,700
2024-08-21	81.190	81.940	81.020	81.880	78.551	573,100
2024-08-20	80.630	81.110	80.380	80.800	77.515	605,300
2024-08-19	79.910	80.710	79.590	80.700	77.419	584,900
2024-08-16	80.160	80.520	79.430	79.650	76.412	834,200
2024-08-15	80.860	81.250	79.860	80.250	76.988	735,100
2024-08-14	79.950	80.350	79.170	79.760	76.518	652,200
2024-08-13	79.510	79.790	78.630	79.570	76.335	679,900
2024-08-12	80.210	80.410	78.760	78.870	75.664	698,800
2024-08-09	80.530	81.270	79.610	80.270	77.007	628,000
2024-08-08	80.800	81.490	79.790	80.490	77.218	1,075,100
2024-08-07	81.990	83.620	79.960	80.270	77.007	1,291,700
2024-08-06	81.800	83.430	81.290	81.660	78.340	860,000
2024-08-05	80.730	82.560	79.670	81.650	78.331	1,243,300
2024-08-02	81.700	82.460	80.270	82.400	79.050	1,106,000
2024-08-01	85.020	85.870	81.360	82.540	79.185	874,700
2024-07-31	85.620	85.850	84.760	85.040	81.583	1,746,400
2024-07-30	85.220	85.980	84.990	85.450	81.669	881,100
2024-07-29	84.500	85.290	83.820	84.500	80.761	1,059,000
2024-07-26	83.550	84.910	83.300	84.500	80.761	1,149,800
2024-07-25	81.170	83.330	81.110	82.180	78.544	1,505,600
2024-07-24	80.880	82.500	80.650	80.760	77.187	2,167,100
2024-07-23	80.920	85.070	79.830	80.470	76.910	2,721,300
2024-07-22	88.150	89.080	86.670	88.810	84.881	1,138,800
2024-07-19	89.360	89.680	87.570	87.990	84.097	1,038,600
2024-07-18	89.800	92.450	88.840	89.020	85.081	1,025,900
2024-07-17	91.470	92.130	90.140	90.140	86.152	850,900
2024-07-16	88.770	92.140	88.500	91.980	87.910	1,338,300
2024-07-15	88.220	89.190	87.700	87.800	83.915	1,154,700
2024-07-12	86.940	88.640	86.650	87.830	83.944	999,000
2024-07-11	84.190	86.380	83.770	86.080	82.271	1,004,700
2024-07-10	81.180	83.130	81.080	82.990	79.318	1,014,100
2024-07-09	80.840	81.320	80.200	80.730	77.158	968,600
2024-07-08	80.720	81.350	80.430	81.060	77.474	726,800
2024-07-05	80.370	80.660	79.170	80.480	76.919	1,190,100
2024-07-03	80.770	81.680	80.530	81.040	77.454	539,800
2024-07-02	80.000	81.100	79.680	80.890	77.311	1,028,800
2024-07-01	82.190	82.240	80.170	80.180	76.633	623,200
2024-06-28	82.140	83.370	81.260	81.780	78.162	1,378,400
2024-06-27	81.690	82.670	81.670	82.020	78.391	868,500
2024-06-26	82.500	82.560	81.770	82.380	78.735	876,900
2024-06-25	83.930	84.220	82.020	82.930	79.261	922,500
2024-06-24	84.330	85.590	83.920	84.430	80.694	928,600
2024-06-21	83.960	84.260	82.750	84.140	80.417	1,486,400
2024-06-20	83.890	84.540	83.490	83.920	80.207	643,900
2024-06-18	83.540	84.650	83.200	84.220	80.494	782,100
2024-06-17	82.160	83.700	82.160	83.680	79.978	714,800
2024-06-14	82.600	82.890	80.990	82.460	78.812	699,600
2024-06-13	83.340	83.830	82.320	83.670	79.968	687,900
2024-06-12	83.630	84.300	83.110	83.590	79.892	712,000
2024-06-11	81.200	81.640	80.370	81.590	77.980	466,600
2024-06-10	80.710	81.530	80.590	81.480	77.875	450,300
2024-06-07	80.510	81.370	80.230	81.080	77.493	526,300
2024-06-06	81.920	82.410	80.380	80.880	77.302	568,200
2024-06-05	81.370	82.350	80.660	82.080	78.448	520,300
2024-06-04	81.940	82.180	81.070	81.250	77.655	814,200
2024-06-03	83.520	83.750	81.230	82.200	78.563	755,300
2024-05-31	82.210	83.770	82.080	83.640	79.939	2,391,400
2024-05-30	81.260	82.440	81.170	82.060	78.429	864,600
2024-05-29	81.760	82.330	80.930	81.110	77.521	1,391,100

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2016-10-06	2:1
2013-05-16	2:1
2010-11-16	3:2
1998-08-18	3:2
1993-08-17	2:1

Dividends

Ex-date	Amount
2026-07-31	0.3600 USD
2026-04-30	0.3600 USD
2026-01-30	0.3600 USD
2025-10-31	0.3600 USD
2025-07-31	0.3400 USD
2025-04-30	0.3400 USD
2025-01-31	0.3400 USD
2024-10-31	0.3400 USD
2024-07-31	0.3200 USD
2024-04-29	0.3200 USD
2024-01-30	0.3200 USD
2023-10-30	0.3200 USD
2023-07-28	0.3000 USD
2023-04-27	0.3000 USD
2023-01-30	0.3000 USD
2022-10-28	0.3000 USD
2022-07-28	0.2800 USD
2022-04-28	0.2800 USD
2022-01-28	0.2800 USD
2021-10-28	0.2800 USD
2021-07-29	0.2600 USD
2021-04-29	0.2600 USD
2021-01-28	0.2600 USD
2020-10-29	0.2600 USD
2020-07-30	0.2400 USD
2020-04-29	0.2400 USD
2020-01-30	0.2400 USD
2019-10-30	0.2400 USD
2019-07-30	0.2200 USD
2019-04-29	0.2200 USD
2019-01-30	0.2200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.