Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	67.330	67.330	64.980	65.470	61.270	2,484,200
2023-03-16	66.310	67.480	65.760	67.370	63.048	1,015,700
2023-03-15	66.390	66.930	65.120	66.670	62.393	1,279,200
2023-03-14	66.900	67.680	66.490	67.480	63.151	830,400
2023-03-13	64.920	66.380	64.720	65.780	61.560	946,900
2023-03-10	67.560	67.800	65.210	66.100	61.860	1,179,100
2023-03-09	67.160	68.590	66.860	67.430	63.105	1,497,300
2023-03-08	66.530	67.090	66.160	67.010	62.711	650,100
2023-03-07	66.780	67.340	66.350	66.390	62.131	854,400
2023-03-06	68.140	68.240	66.610	66.900	62.609	1,004,100
2023-03-03	67.850	68.190	66.540	68.130	63.760	826,100
2023-03-02	66.350	67.790	65.980	67.640	63.301	915,500
2023-03-01	65.750	66.970	65.380	66.770	62.487	1,855,900
2023-02-28	65.120	66.070	65.120	65.630	61.420	1,017,300
2023-02-27	65.570	66.250	65.220	65.320	61.130	668,400
2023-02-24	65.110	65.400	64.390	64.900	60.737	810,400
2023-02-23	65.930	66.150	64.930	65.810	61.588	809,900
2023-02-22	65.920	66.290	65.150	65.470	61.270	626,300
2023-02-21	66.590	67.160	65.290	65.670	61.457	1,433,400
2023-02-17	67.480	67.480	65.470	67.240	62.927	1,178,700
2023-02-16	66.700	68.190	66.360	67.720	63.376	742,000
2023-02-15	66.890	68.080	66.850	68.030	63.666	594,900
2023-02-14	67.820	68.130	66.830	67.480	63.151	875,900
2023-02-13	66.360	68.090	66.190	68.030	63.666	1,055,900
2023-02-10	65.440	66.330	65.240	66.110	61.869	764,700
2023-02-09	66.870	67.260	65.440	65.810	61.588	774,800
2023-02-08	66.100	66.770	65.860	66.210	61.963	853,400
2023-02-07	66.900	67.150	65.760	66.630	62.356	1,197,800
2023-02-06	68.350	68.550	67.330	67.490	63.161	1,318,500
2023-02-03	69.470	70.170	68.700	69.050	64.621	952,100
2023-02-02	71.010	71.870	70.220	70.400	65.884	1,627,700
2023-02-01	68.480	70.220	67.170	69.960	65.472	2,124,300
2023-01-31	63.980	68.120	63.630	67.700	63.357	6,350,200
2023-01-30	59.610	61.120	59.150	59.560	55.739	1,707,400
2023-01-27	58.900	60.640	58.820	60.360	56.207	1,716,700
2023-01-26	60.660	60.890	58.830	58.850	54.801	1,597,200
2023-01-25	59.940	60.550	59.570	60.520	56.356	689,600
2023-01-24	60.340	60.990	59.530	60.670	56.496	699,100
2023-01-23	59.300	60.210	58.990	60.210	56.068	1,072,300
2023-01-20	58.120	59.170	57.450	59.150	55.081	1,209,300
2023-01-19	59.880	59.880	57.720	57.790	53.814	1,045,300
2023-01-18	60.160	61.020	59.720	60.140	56.002	1,311,200
2023-01-17	61.600	61.790	60.010	60.030	55.900	1,436,200
2023-01-13	61.000	62.220	60.340	62.130	57.856	803,500
2023-01-12	62.740	62.810	60.990	61.400	57.176	1,160,800
2023-01-11	60.190	62.750	60.030	62.580	58.275	1,398,300
2023-01-10	60.070	60.600	59.510	59.860	55.742	1,571,600
2023-01-09	61.550	63.100	61.300	61.490	57.260	1,195,900
2023-01-06	60.050	61.680	59.850	61.440	57.213	831,700
2023-01-05	60.020	60.470	58.930	59.380	55.295	990,300
2023-01-04	59.660	60.800	59.420	60.660	56.487	1,054,400
2023-01-03	57.860	59.090	57.450	58.920	54.866	1,366,200
2022-12-30	57.210	57.440	56.690	57.240	53.302	592,100
2022-12-29	57.180	58.030	56.980	57.660	53.693	664,300
2022-12-28	57.920	58.260	56.730	56.770	52.864	710,200
2022-12-27	56.930	58.040	56.920	57.670	53.702	829,600
2022-12-23	56.050	56.940	55.840	56.900	52.985	879,500
2022-12-22	56.420	56.920	55.410	56.230	52.361	778,300
2022-12-21	56.850	57.700	56.670	57.240	53.302	902,700
2022-12-20	55.830	56.720	55.770	56.340	52.464	1,208,700

← NewerPage 16 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.