Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	53.790	55.320	53.410	54.680	50.390	1,144,000
2022-06-29	55.270	55.270	54.020	54.800	50.500	838,400
2022-06-28	55.940	56.750	54.990	55.180	50.850	1,107,400
2022-06-27	56.040	56.190	55.250	55.850	51.468	739,700
2022-06-24	54.690	56.060	54.410	55.820	51.440	1,369,100
2022-06-23	53.030	54.180	53.030	54.130	49.883	1,085,300
2022-06-22	52.040	53.350	51.910	53.060	48.897	1,162,600
2022-06-21	53.480	53.590	52.160	52.890	48.740	1,583,300
2022-06-17	53.620	54.290	53.000	53.110	48.943	1,910,100
2022-06-16	54.920	55.070	53.150	53.590	49.385	1,055,900
2022-06-15	55.840	56.890	55.180	56.040	51.643	761,800
2022-06-14	56.060	56.510	55.210	55.640	51.274	799,600
2022-06-13	56.760	57.190	55.690	56.090	51.689	907,700
2022-06-10	59.850	59.850	57.580	58.060	53.504	1,013,800
2022-06-09	60.830	62.280	60.630	60.810	56.039	756,600
2022-06-08	61.370	61.780	60.830	61.090	56.297	526,300
2022-06-07	61.190	62.190	60.790	61.800	56.951	539,800
2022-06-06	61.580	62.140	61.040	61.870	57.015	689,700
2022-06-03	60.600	61.010	60.200	60.840	56.066	549,300
2022-06-02	61.050	61.700	60.900	61.160	56.361	917,000
2022-06-01	60.210	61.060	59.850	60.440	55.698	887,500
2022-05-31	60.630	61.000	59.470	60.120	55.403	2,994,700
2022-05-27	59.830	61.220	59.760	61.220	56.416	638,000
2022-05-26	58.710	60.010	58.550	59.630	54.951	759,900
2022-05-25	57.970	59.060	57.740	58.540	53.947	868,800
2022-05-24	58.320	58.560	57.040	58.350	53.772	572,800
2022-05-23	58.500	58.650	57.380	58.370	53.790	796,300
2022-05-20	58.900	59.230	56.610	57.770	53.237	1,378,900
2022-05-19	57.230	59.300	56.920	58.450	53.864	924,300
2022-05-18	59.350	59.960	57.500	57.770	53.237	833,700
2022-05-17	59.970	60.520	59.270	60.350	55.615	756,200
2022-05-16	59.530	59.720	58.520	58.980	54.352	846,900
2022-05-13	59.370	60.760	59.260	60.010	55.301	906,200
2022-05-12	57.050	59.070	57.050	59.060	54.426	1,052,300
2022-05-11	59.020	59.500	57.200	57.370	52.869	848,800
2022-05-10	60.260	60.750	58.370	58.960	54.334	1,619,500
2022-05-09	58.700	60.540	58.700	59.790	55.099	1,120,300
2022-05-06	58.720	59.580	57.670	59.400	54.739	1,172,300
2022-05-05	60.960	61.280	58.410	58.930	54.306	847,000
2022-05-04	58.670	61.730	58.670	61.640	56.804	980,500
2022-05-03	59.200	60.140	58.530	59.100	54.463	987,400
2022-05-02	58.330	60.270	58.200	59.320	54.666	1,290,000
2022-04-29	59.740	60.470	58.200	58.430	53.845	3,856,600
2022-04-28	62.260	62.970	58.370	59.870	55.172	2,283,800
2022-04-27	62.600	63.400	62.040	62.890	57.697	1,411,800
2022-04-26	64.090	64.540	62.300	62.370	57.220	1,422,900
2022-04-25	64.580	64.730	62.850	64.630	59.294	1,200,100
2022-04-22	65.780	66.270	64.540	64.740	59.395	991,300
2022-04-21	66.960	67.200	65.730	66.300	60.826	792,800
2022-04-20	66.000	66.490	65.850	66.300	60.826	719,500
2022-04-19	63.730	65.510	63.730	65.370	59.973	761,800
2022-04-18	63.680	64.490	62.940	63.340	58.110	553,800
2022-04-14	65.110	65.450	63.760	63.790	58.523	727,300
2022-04-13	64.400	65.040	64.190	64.700	59.358	930,000
2022-04-12	63.830	65.810	63.830	64.490	59.165	1,522,600
2022-04-11	62.580	64.000	62.580	63.360	58.129	1,177,400
2022-04-08	63.460	63.990	62.580	62.870	57.679	1,313,200
2022-04-07	64.290	64.360	63.070	63.330	58.101	1,503,600
2022-04-06	64.640	64.820	63.920	64.600	59.266	1,250,200
2022-04-05	66.650	67.410	65.060	65.390	59.991	1,437,200

← NewerPage 19 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.