Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	55.830	56.720	55.770	56.340	52.464	1,208,700
2022-12-19	55.930	56.840	55.750	56.060	52.203	754,400
2022-12-16	56.230	56.550	55.480	56.050	52.194	2,095,100
2022-12-15	58.040	58.070	56.470	56.800	52.892	1,721,800
2022-12-14	59.370	60.120	58.530	58.880	54.829	1,209,800
2022-12-13	60.560	60.820	58.920	59.370	55.285	1,135,700
2022-12-12	58.300	58.530	57.570	58.510	54.485	904,500
2022-12-09	58.460	59.090	58.070	58.300	54.289	1,074,900
2022-12-08	59.080	59.190	57.950	58.420	54.401	1,155,400
2022-12-07	59.250	59.680	59.040	59.270	55.192	668,000
2022-12-06	59.820	60.260	58.700	59.370	55.285	926,400
2022-12-05	59.730	60.030	59.190	59.820	55.704	1,092,400
2022-12-02	59.510	60.650	59.120	60.380	56.226	930,000
2022-12-01	60.940	62.010	60.050	60.480	56.319	1,090,800
2022-11-30	60.200	60.740	58.840	60.740	56.561	2,099,500
2022-11-29	59.560	60.750	59.140	60.490	56.328	1,482,900
2022-11-28	61.390	61.650	59.710	59.760	55.649	764,300
2022-11-25	61.690	62.200	61.480	61.860	57.604	455,700
2022-11-23	61.880	62.390	61.430	61.530	57.297	863,400
2022-11-22	61.600	62.210	61.310	61.900	57.641	884,300
2022-11-21	60.950	61.580	60.630	61.400	57.176	1,190,600
2022-11-18	61.260	61.410	60.490	61.280	57.064	1,082,300
2022-11-17	58.800	60.130	58.360	60.100	55.965	762,700
2022-11-16	60.080	60.440	59.510	59.800	55.686	578,700
2022-11-15	60.260	61.230	59.930	60.390	56.235	992,300
2022-11-14	59.650	60.160	59.240	59.510	55.416	1,361,300
2022-11-11	59.010	60.740	58.540	60.000	55.872	1,229,800
2022-11-10	57.540	59.410	57.020	59.280	55.202	1,431,200
2022-11-09	55.330	55.900	54.970	55.050	51.263	983,400
2022-11-08	57.160	57.370	55.530	55.970	52.119	1,092,400
2022-11-07	56.100	57.030	55.360	56.910	52.995	992,000
2022-11-04	55.170	56.220	54.980	55.980	52.129	1,008,500
2022-11-03	53.250	54.780	53.080	54.370	50.629	1,099,000
2022-11-02	54.330	55.830	53.700	53.700	50.006	1,144,700
2022-11-01	55.290	55.720	54.100	54.600	50.844	1,110,000
2022-10-31	54.060	55.180	53.880	54.780	51.011	2,528,000
2022-10-28	51.960	54.490	51.920	54.380	50.639	1,063,200
2022-10-27	53.070	53.800	51.770	51.900	48.050	1,332,100
2022-10-26	52.120	52.900	51.660	51.950	48.096	1,416,900
2022-10-25	50.860	52.190	50.860	52.100	48.235	1,033,100
2022-10-24	50.410	51.310	50.200	50.800	47.032	840,900
2022-10-21	49.070	50.290	48.670	50.130	46.411	990,200
2022-10-20	50.840	51.170	48.680	48.760	45.143	955,000
2022-10-19	51.200	51.820	50.240	50.770	47.004	1,272,300
2022-10-18	52.620	52.970	51.200	51.760	47.920	1,733,200
2022-10-17	50.080	51.870	50.010	51.610	47.782	2,260,800
2022-10-14	49.150	49.600	48.210	49.040	45.402	2,017,600
2022-10-13	47.530	49.390	46.580	48.860	45.236	3,153,000
2022-10-12	49.240	49.590	48.740	49.130	45.485	896,200
2022-10-11	49.580	49.910	48.950	49.310	45.652	1,175,300
2022-10-10	49.900	50.140	49.280	49.580	45.902	876,400
2022-10-07	50.240	50.280	49.210	49.500	45.828	1,307,400
2022-10-06	51.210	51.670	50.750	50.780	47.013	767,400
2022-10-05	51.550	52.100	51.200	51.500	47.680	980,300
2022-10-04	51.390	52.370	51.390	52.360	48.476	984,300
2022-10-03	49.040	50.920	48.990	50.630	46.874	1,208,600
2022-09-30	48.740	49.370	48.100	48.580	44.976	1,036,200
2022-09-29	49.850	49.850	48.570	48.730	45.115	737,900
2022-09-28	49.740	50.690	49.260	50.450	46.708	1,295,000
2022-09-27	50.100	50.420	48.890	49.330	45.671	913,900

← NewerPage 17 of 79 · 4,730 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.