Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	82.540	84.080	82.510	83.940	79.918	1,221,800
2024-02-29	83.470	83.480	82.510	82.900	78.927	1,464,800
2024-02-28	82.340	83.430	82.030	82.890	78.918	870,700
2024-02-27	81.920	82.400	81.450	82.300	78.356	751,300
2024-02-26	81.400	81.900	81.100	81.590	77.680	681,300
2024-02-23	80.960	81.510	80.610	81.400	77.499	788,500
2024-02-22	80.820	80.950	79.910	80.610	76.747	843,000
2024-02-21	79.910	80.480	79.600	80.230	76.385	781,200
2024-02-20	79.550	80.370	79.060	79.640	75.824	1,040,500
2024-02-16	80.740	81.360	80.000	80.090	76.252	752,000
2024-02-15	81.800	82.160	80.050	81.000	77.119	906,700
2024-02-14	80.000	81.470	79.730	81.170	77.280	1,050,600
2024-02-13	79.630	80.300	78.760	79.250	75.452	1,136,000
2024-02-12	80.760	81.610	80.430	81.280	77.385	654,000
2024-02-09	80.290	80.800	79.980	80.540	76.681	707,600
2024-02-08	80.220	80.820	79.730	80.250	76.404	835,500
2024-02-07	79.020	80.410	78.920	79.840	76.014	878,200
2024-02-06	77.170	78.460	77.100	78.220	74.472	974,200
2024-02-05	78.040	78.040	76.890	77.090	73.396	999,900
2024-02-02	79.010	79.100	77.250	78.330	74.576	1,058,100
2024-02-01	78.300	79.700	77.950	79.570	75.757	1,200,000
2024-01-31	79.860	79.860	77.090	77.610	73.891	2,569,400
2024-01-30	78.760	80.350	76.930	79.720	75.900	2,496,500
2024-01-29	80.950	81.800	80.610	81.650	77.433	962,700
2024-01-26	81.340	81.700	80.580	80.920	76.740	846,600
2024-01-25	80.900	81.460	80.810	81.270	77.072	1,034,400
2024-01-24	82.230	82.230	80.300	80.330	76.181	803,800
2024-01-23	82.080	82.350	81.320	81.850	77.622	1,234,200
2024-01-22	81.640	82.410	81.390	82.120	77.878	889,100
2024-01-19	80.560	81.630	80.070	81.210	77.015	772,300
2024-01-18	80.750	80.970	79.840	80.580	76.418	569,900
2024-01-17	80.840	81.710	80.020	80.120	75.982	618,700
2024-01-16	80.550	81.120	80.310	80.980	76.797	695,800
2024-01-12	81.260	81.540	80.000	81.110	76.921	600,300
2024-01-11	80.480	80.840	79.860	80.660	76.494	670,800
2024-01-10	79.840	81.010	79.660	80.480	76.323	838,600
2024-01-09	78.840	79.860	78.800	79.840	75.716	662,300
2024-01-08	79.270	79.500	78.440	79.270	75.176	790,000
2024-01-05	79.100	79.670	78.710	79.040	74.957	650,300
2024-01-04	78.720	80.460	78.330	79.380	75.280	880,600
2024-01-03	80.870	80.870	78.090	78.710	74.645	1,276,800
2024-01-02	81.700	82.630	81.190	81.440	77.234	613,800
2023-12-29	82.030	82.770	82.030	82.440	78.182	610,900
2023-12-28	81.930	82.440	81.830	82.240	77.992	452,800
2023-12-27	81.980	82.400	81.690	82.160	77.916	441,700
2023-12-26	81.700	82.060	81.420	81.850	77.622	420,400
2023-12-22	81.950	82.030	81.240	81.730	77.509	449,400
2023-12-21	81.030	81.570	80.820	81.560	77.347	621,600
2023-12-20	80.700	81.350	80.220	80.230	76.086	790,100
2023-12-19	79.670	80.930	79.670	80.900	76.721	913,600
2023-12-18	79.340	79.860	78.860	79.390	75.289	926,300
2023-12-15	79.730	80.380	78.980	79.200	75.109	2,910,400
2023-12-14	79.850	80.840	79.650	80.590	76.427	1,450,200
2023-12-13	79.260	80.100	78.250	79.530	75.422	1,191,500
2023-12-12	78.360	80.030	78.340	79.480	75.375	986,700
2023-12-11	78.320	78.660	77.660	78.040	74.009	818,900
2023-12-08	78.120	79.290	77.780	77.990	73.962	827,900
2023-12-07	77.180	78.020	76.630	78.010	73.981	1,180,500
2023-12-06	76.840	77.770	76.620	77.280	73.288	820,600
2023-12-05	76.680	77.050	75.930	76.310	72.369	874,500

← NewerPage 12 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.