Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	76.100	77.340	75.910	77.090	73.108	1,238,800
2023-12-01	75.470	76.850	75.190	76.740	72.776	696,600
2023-11-30	75.100	75.850	74.430	75.360	71.468	955,500
2023-11-29	75.740	76.060	74.960	75.100	71.221	641,600
2023-11-28	75.670	76.290	75.100	75.120	71.240	583,200
2023-11-27	75.530	76.140	75.360	75.960	72.037	580,300
2023-11-24	75.780	76.330	75.690	76.010	72.084	238,200
2023-11-22	76.160	76.430	75.670	75.880	71.961	654,900
2023-11-21	75.910	76.270	75.420	75.870	71.951	497,200
2023-11-20	76.030	76.270	75.070	76.110	72.179	895,200
2023-11-17	76.130	76.440	75.860	76.380	72.435	669,800
2023-11-16	75.090	75.910	75.040	75.640	71.733	833,900
2023-11-15	76.000	76.980	74.840	75.000	71.126	1,082,200
2023-11-14	74.590	76.260	74.450	76.020	72.093	1,191,900
2023-11-13	72.410	73.640	72.410	73.380	69.590	1,036,400
2023-11-10	71.900	72.970	71.710	72.820	69.059	846,600
2023-11-09	71.420	71.980	70.970	71.370	67.684	832,900
2023-11-08	70.910	71.620	70.440	71.140	67.466	744,800
2023-11-07	70.730	71.470	70.300	70.650	67.001	1,101,600
2023-11-06	71.510	72.470	70.900	71.090	67.418	1,335,700
2023-11-03	72.250	72.830	71.540	71.560	67.864	1,206,700
2023-11-02	71.940	72.500	71.300	71.350	67.665	1,086,100
2023-11-01	70.080	71.020	69.170	70.810	67.153	1,152,100
2023-10-31	69.560	70.310	69.370	69.760	66.157	1,358,400
2023-10-30	68.710	70.010	67.970	69.490	65.901	1,683,300
2023-10-27	69.660	69.840	67.460	67.810	64.004	1,586,700
2023-10-26	66.440	70.120	65.200	69.120	65.241	2,186,400
2023-10-25	65.610	66.150	65.080	65.190	61.531	1,630,800
2023-10-24	66.940	67.320	66.050	66.640	62.900	1,100,500
2023-10-23	66.590	67.250	66.370	66.390	62.664	846,500
2023-10-20	67.030	67.510	66.270	66.660	62.919	1,008,500
2023-10-19	68.350	68.680	66.690	67.010	63.249	1,043,300
2023-10-18	70.740	70.940	68.400	68.470	64.627	1,118,300
2023-10-17	71.520	72.710	71.130	71.830	67.798	930,600
2023-10-16	70.990	72.060	70.510	71.900	67.865	1,238,800
2023-10-13	70.250	70.890	69.430	70.260	66.317	1,235,200
2023-10-12	70.990	71.010	69.250	69.930	66.005	930,900
2023-10-11	69.260	71.160	69.200	71.090	67.100	1,189,600
2023-10-10	69.940	70.300	68.950	69.260	65.373	1,289,800
2023-10-09	66.530	68.870	66.450	68.630	64.778	1,077,200
2023-10-06	66.000	67.780	65.740	67.290	63.513	1,137,400
2023-10-05	66.320	66.810	65.430	66.070	62.362	1,065,400
2023-10-04	65.680	66.370	64.860	66.240	62.522	829,300
2023-10-03	65.760	66.500	64.950	65.370	61.701	859,800
2023-10-02	65.900	66.820	65.520	66.050	62.343	935,300
2023-09-29	66.790	67.180	66.010	66.130	62.418	996,500
2023-09-28	65.990	67.280	65.890	66.480	62.749	882,300
2023-09-27	65.910	66.320	65.170	65.450	61.777	1,241,800
2023-09-26	64.300	65.830	64.300	65.470	61.795	1,299,600
2023-09-25	64.370	64.860	64.140	64.470	60.852	1,116,200
2023-09-22	65.210	65.420	64.400	64.510	60.889	1,275,200
2023-09-21	66.030	66.060	65.090	65.170	61.512	749,500
2023-09-20	67.340	67.730	66.270	66.350	62.626	586,100
2023-09-19	66.880	67.150	66.200	67.010	63.249	684,600
2023-09-18	66.870	67.680	65.910	67.160	63.391	1,006,400
2023-09-15	67.390	67.550	66.420	66.770	63.022	1,233,200
2023-09-14	67.570	67.960	66.960	67.740	63.938	914,200
2023-09-13	68.150	68.200	66.640	67.120	63.353	1,395,600
2023-09-12	70.000	70.060	67.920	68.270	64.438	1,102,900
2023-09-11	70.630	70.700	70.130	70.510	66.553	547,500

← NewerPage 13 of 79 · 4,729 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.