Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	68.690	70.020	68.670	69.720	65.539	873,300
2023-06-12	68.920	69.100	68.220	68.570	64.458	650,500
2023-06-09	69.890	69.900	68.450	68.790	64.665	502,700
2023-06-08	69.770	70.260	69.300	69.740	65.558	583,800
2023-06-07	68.700	70.150	68.350	70.080	65.877	646,100
2023-06-06	68.250	69.650	68.120	68.640	64.524	671,000
2023-06-05	68.310	68.720	67.700	68.450	64.345	1,007,200
2023-06-02	65.440	68.440	65.440	68.410	64.307	1,371,900
2023-06-01	64.170	64.920	63.940	64.580	60.707	1,361,700
2023-05-31	66.230	66.530	63.880	63.940	60.106	4,782,000
2023-05-30	66.620	66.910	65.940	66.690	62.691	720,400
2023-05-26	66.500	66.910	66.180	66.670	62.672	728,900
2023-05-25	66.540	66.620	65.550	66.490	62.503	805,800
2023-05-24	66.680	66.690	65.950	66.350	62.371	755,900
2023-05-23	67.490	67.990	66.710	66.730	62.728	616,100
2023-05-22	68.300	68.910	67.540	68.190	64.101	847,700
2023-05-19	69.620	69.740	68.000	68.420	64.317	595,500
2023-05-18	68.020	69.160	67.730	69.140	64.994	628,200
2023-05-17	67.480	68.420	67.250	68.280	64.185	611,100
2023-05-16	67.390	67.620	66.590	67.210	63.179	776,500
2023-05-15	67.220	68.270	67.100	68.200	64.110	826,800
2023-05-12	68.670	68.870	66.720	67.240	63.208	1,321,800
2023-05-11	68.790	68.960	67.860	68.400	64.298	1,235,800
2023-05-10	70.020	70.020	68.300	69.220	65.069	679,700
2023-05-09	70.070	70.240	69.250	69.320	65.163	636,800
2023-05-08	70.640	70.850	69.740	70.310	66.094	530,400
2023-05-05	70.000	70.560	69.530	70.380	66.159	768,900
2023-05-04	69.100	69.560	68.210	69.190	65.041	949,100
2023-05-03	70.140	70.520	69.260	69.460	65.295	972,500
2023-05-02	69.960	70.250	68.690	69.780	65.595	910,000
2023-05-01	68.930	70.220	68.450	70.140	65.934	1,276,700
2023-04-28	69.460	70.230	68.010	68.290	64.195	3,274,900
2023-04-27	69.590	69.990	66.290	68.560	64.448	2,834,900
2023-04-26	68.430	68.710	67.490	67.500	63.170	1,872,300
2023-04-25	68.360	69.500	68.300	68.570	64.171	1,756,700
2023-04-24	68.940	69.390	68.430	68.920	64.499	1,186,000
2023-04-21	68.840	69.190	68.190	68.780	64.368	697,900
2023-04-20	67.500	68.830	67.500	68.770	64.359	880,800
2023-04-19	68.400	68.750	67.590	67.880	63.526	1,162,800
2023-04-18	68.030	68.610	67.710	68.540	64.143	844,300
2023-04-17	67.170	67.680	66.860	67.570	63.236	1,127,700
2023-04-14	66.350	67.860	66.300	67.120	62.814	1,590,300
2023-04-13	65.930	66.530	64.730	66.350	62.094	784,500
2023-04-12	66.020	66.530	65.600	66.020	61.785	969,000
2023-04-11	65.900	66.260	65.460	65.560	61.355	728,200
2023-04-10	64.400	65.500	64.210	65.470	61.270	734,300
2023-04-06	64.550	64.770	63.400	64.600	60.456	1,159,100
2023-04-05	65.460	66.220	63.930	64.610	60.465	1,698,900
2023-04-04	68.650	68.840	65.470	65.830	61.607	1,165,000
2023-04-03	68.910	69.180	68.180	68.850	64.433	860,100
2023-03-31	68.460	69.200	68.150	69.150	64.714	973,100
2023-03-30	69.500	69.500	67.850	67.900	63.544	930,200
2023-03-29	68.830	69.100	68.480	68.920	64.499	817,400
2023-03-28	67.680	68.640	67.600	68.150	63.778	895,800
2023-03-27	67.430	67.970	66.940	67.600	63.264	928,200
2023-03-24	65.540	66.770	64.890	66.740	62.459	875,800
2023-03-23	66.510	67.500	66.020	66.290	62.038	1,205,800
2023-03-22	67.230	68.200	66.480	66.490	62.225	938,500
2023-03-21	67.210	67.670	66.170	66.920	62.627	882,200
2023-03-20	65.780	67.050	65.450	66.450	62.187	1,074,100

← NewerPage 15 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.