Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	84.690	84.820	82.440	82.540	78.888	872,500
2024-05-24	84.350	85.000	84.190	84.780	81.029	590,100
2024-05-23	85.270	85.380	83.880	84.070	80.350	635,000
2024-05-22	85.570	86.760	84.850	85.070	81.306	791,000
2024-05-21	85.430	85.900	85.040	85.740	81.946	717,100
2024-05-20	85.830	86.440	85.620	85.810	82.013	664,700
2024-05-17	85.490	85.720	84.840	85.680	81.889	634,900
2024-05-16	86.500	87.210	85.360	85.360	81.583	770,700
2024-05-15	87.090	87.830	86.420	86.770	82.931	691,300
2024-05-14	86.540	86.780	86.130	86.400	82.577	508,800
2024-05-13	86.700	86.920	85.990	86.060	82.252	514,600
2024-05-10	86.650	87.360	86.280	86.380	82.558	459,800
2024-05-09	85.690	86.520	85.500	86.390	82.568	674,100
2024-05-08	85.230	85.710	85.030	85.580	81.794	500,200
2024-05-07	85.440	85.830	84.900	85.220	81.450	559,200
2024-05-06	84.980	85.470	84.780	85.150	81.383	567,900
2024-05-03	84.480	84.880	84.030	84.310	80.580	558,200
2024-05-02	83.090	83.930	82.820	83.550	79.853	734,400
2024-05-01	82.830	83.980	82.560	82.790	79.127	973,900
2024-04-30	84.010	84.940	82.670	82.840	79.175	1,545,500
2024-04-29	82.900	84.340	82.900	84.310	80.580	1,479,000
2024-04-26	82.330	84.110	82.330	83.210	79.223	1,316,200
2024-04-25	83.900	83.910	80.640	82.820	78.851	2,381,000
2024-04-24	87.770	88.770	86.300	87.000	82.831	1,267,300
2024-04-23	87.240	88.230	86.920	87.920	83.707	695,200
2024-04-22	86.250	87.900	85.780	86.900	82.736	1,268,000
2024-04-19	86.810	87.440	85.850	86.070	81.946	1,134,600
2024-04-18	87.000	87.930	86.510	86.690	82.536	1,199,500
2024-04-17	85.830	86.800	85.210	86.460	82.317	1,686,700
2024-04-16	84.980	85.750	84.610	85.400	81.308	886,900
2024-04-15	87.940	87.990	84.990	85.150	81.070	770,900
2024-04-12	85.330	86.580	85.330	86.500	82.355	1,178,400
2024-04-11	85.960	86.380	85.090	86.150	82.022	901,800
2024-04-10	84.800	86.070	83.870	85.530	81.431	1,002,800
2024-04-09	87.100	87.100	85.180	86.470	82.326	1,251,600
2024-04-08	88.050	88.050	86.950	86.970	82.802	902,700
2024-04-05	87.390	88.030	86.790	87.540	83.345	921,500
2024-04-04	89.390	89.690	86.960	87.140	82.964	1,036,500
2024-04-03	88.550	89.420	88.290	88.650	84.402	899,000
2024-04-02	88.710	88.900	87.890	88.550	84.307	921,100
2024-04-01	89.330	89.770	88.680	89.080	84.811	676,200
2024-03-28	89.070	89.620	88.730	89.460	85.173	1,003,700
2024-03-27	88.420	88.870	88.000	88.850	84.592	776,300
2024-03-26	88.020	88.700	87.610	87.880	83.669	892,400
2024-03-25	89.380	89.860	88.010	88.040	83.821	747,900
2024-03-22	89.540	89.820	88.940	89.280	85.002	1,008,400
2024-03-21	87.830	89.960	87.830	89.880	85.573	758,300
2024-03-20	86.930	87.720	86.420	87.640	83.440	563,900
2024-03-19	85.970	86.820	85.700	86.780	82.622	773,200
2024-03-18	87.110	87.480	85.680	85.860	81.746	1,064,200
2024-03-15	86.040	87.910	86.040	87.090	82.917	2,636,400
2024-03-14	86.260	86.890	85.990	86.620	82.469	941,300
2024-03-13	85.970	86.550	85.540	86.160	82.031	810,300
2024-03-12	85.400	86.070	85.020	85.930	81.812	658,700
2024-03-11	85.640	85.830	84.620	85.310	81.222	699,400
2024-03-08	87.040	87.600	85.660	85.820	81.708	627,400
2024-03-07	85.150	86.810	84.880	86.650	82.498	914,100
2024-03-06	84.150	85.180	84.100	84.500	80.451	674,700
2024-03-05	84.860	84.980	83.150	83.690	79.680	990,000
2024-03-04	84.000	85.640	83.970	85.100	81.022	1,016,500

← NewerPage 11 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.