Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	71.610	71.690	70.030	70.190	66.250	710,100
2023-09-07	71.680	72.060	71.110	71.720	67.695	698,400
2023-09-06	71.930	72.440	71.600	71.850	67.817	578,500
2023-09-05	73.300	73.300	71.170	71.940	67.902	828,600
2023-09-01	72.860	73.680	72.860	73.570	69.441	864,000
2023-08-31	72.540	73.110	72.490	72.500	68.431	895,600
2023-08-30	71.910	72.990	71.630	72.300	68.242	568,500
2023-08-29	70.520	71.880	70.490	71.860	67.827	609,600
2023-08-28	69.930	71.150	69.930	70.710	66.741	502,200
2023-08-25	69.280	70.150	68.730	69.750	65.835	628,000
2023-08-24	69.620	70.510	68.750	68.800	64.939	557,500
2023-08-23	69.710	70.130	69.350	69.980	66.052	595,300
2023-08-22	69.060	69.560	68.670	69.420	65.524	611,600
2023-08-21	68.870	69.240	68.140	68.860	64.995	599,300
2023-08-18	69.460	69.750	68.690	68.920	65.052	716,300
2023-08-17	70.430	70.910	69.510	69.730	65.816	982,400
2023-08-16	70.660	71.700	70.280	70.290	66.345	968,500
2023-08-15	70.720	71.000	70.160	70.820	66.845	745,700
2023-08-14	71.160	71.520	70.870	71.280	67.279	648,800
2023-08-11	71.750	72.390	71.230	71.360	67.355	691,700
2023-08-10	72.680	73.190	71.680	71.990	67.949	664,500
2023-08-09	73.340	73.650	72.690	72.790	68.705	861,200
2023-08-08	73.250	73.600	72.090	73.240	69.129	732,500
2023-08-07	72.970	74.310	72.800	73.840	69.696	901,200
2023-08-04	72.820	73.720	72.180	72.640	68.563	1,119,100
2023-08-03	72.630	72.800	71.690	72.300	68.242	953,700
2023-08-02	72.200	73.290	71.780	72.590	68.516	1,012,600
2023-08-01	72.570	73.040	72.020	72.590	68.516	1,061,900
2023-07-31	72.290	72.650	71.600	72.630	68.554	1,218,900
2023-07-28	74.570	74.570	71.960	72.190	68.138	1,405,400
2023-07-27	74.150	75.510	72.520	73.680	69.261	2,442,600
2023-07-26	75.250	75.620	74.440	75.070	70.568	1,592,800
2023-07-25	75.120	76.140	74.760	75.170	70.662	1,819,900
2023-07-24	76.000	76.370	75.180	75.420	70.897	1,070,700
2023-07-21	76.260	76.460	75.750	75.990	71.433	747,800
2023-07-20	76.730	76.940	76.030	76.360	71.781	661,000
2023-07-19	76.560	76.790	75.900	76.640	72.044	784,600
2023-07-18	74.830	76.540	74.830	76.510	71.922	1,231,600
2023-07-17	74.590	75.500	74.240	75.000	70.502	1,154,600
2023-07-14	72.910	74.880	72.730	74.410	69.948	1,284,700
2023-07-13	73.280	73.660	72.990	73.090	68.707	556,300
2023-07-12	73.940	74.040	73.070	73.490	69.083	726,700
2023-07-11	72.510	73.660	72.510	73.200	68.810	1,279,800
2023-07-10	70.730	72.450	70.570	72.190	67.861	828,700
2023-07-07	70.420	71.880	70.410	70.640	66.404	1,152,500
2023-07-06	70.690	70.940	69.850	70.600	66.366	960,900
2023-07-05	72.000	72.270	70.770	71.050	66.789	838,500
2023-07-03	72.300	72.860	71.440	72.370	68.030	480,500
2023-06-30	72.890	73.220	72.300	72.780	68.415	452,600
2023-06-29	71.910	72.840	71.910	72.380	68.039	651,600
2023-06-28	72.130	72.570	71.740	72.130	67.804	673,000
2023-06-27	71.210	72.690	71.210	72.270	67.936	937,600
2023-06-26	69.490	71.070	69.490	70.950	66.695	822,900
2023-06-23	68.580	69.640	68.170	69.490	65.323	1,112,700
2023-06-22	69.770	69.770	68.970	69.040	64.900	867,400
2023-06-21	69.720	70.340	69.220	69.850	65.661	712,400
2023-06-20	70.420	70.630	69.810	70.090	65.887	693,200
2023-06-16	70.900	71.200	70.370	71.000	66.742	1,764,900
2023-06-15	69.810	70.610	68.780	70.510	66.282	780,700
2023-06-14	69.810	70.320	69.160	69.630	65.454	638,200

← NewerPage 14 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.