Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	65.820	67.320	65.340	67.060	61.523	1,628,200
2022-04-01	64.620	65.910	63.690	65.880	60.441	1,292,800
2022-03-31	66.240	66.720	63.850	63.890	58.615	1,659,700
2022-03-30	67.120	67.210	65.880	66.250	60.780	1,172,100
2022-03-29	67.370	67.720	66.750	67.480	61.908	965,900
2022-03-28	66.800	67.000	66.110	66.660	61.156	610,500
2022-03-25	66.490	67.050	66.110	66.970	61.441	940,400
2022-03-24	65.600	66.290	64.900	66.230	60.762	991,700
2022-03-23	67.220	67.540	65.150	65.370	59.973	1,086,200
2022-03-22	68.350	68.530	67.730	67.800	62.202	778,400
2022-03-21	67.960	68.580	67.290	67.920	62.312	725,700
2022-03-18	68.170	68.330	67.180	68.050	62.431	1,395,600
2022-03-17	66.910	68.010	66.720	68.000	62.385	805,300
2022-03-16	66.530	67.960	65.460	67.310	61.752	893,200
2022-03-15	66.110	66.610	65.340	66.140	60.679	759,300
2022-03-14	66.260	66.570	65.080	65.880	60.441	766,600
2022-03-11	67.180	67.700	65.660	65.720	60.294	1,090,500
2022-03-10	66.680	67.080	66.030	66.610	61.110	759,000
2022-03-09	67.820	68.440	67.160	67.680	62.092	843,000
2022-03-08	67.680	68.160	66.120	66.210	60.743	1,114,600
2022-03-07	68.480	68.800	67.220	67.320	61.762	1,177,000
2022-03-04	67.760	68.530	67.070	68.390	62.743	780,100
2022-03-03	69.340	69.690	68.040	68.680	63.009	896,100
2022-03-02	67.310	69.700	66.910	69.400	63.670	1,498,100
2022-03-01	68.520	68.520	66.290	66.630	61.129	856,200
2022-02-28	68.320	68.890	67.660	68.580	62.918	1,316,300
2022-02-25	67.920	69.420	67.210	69.390	63.661	1,255,400
2022-02-24	66.440	67.820	65.290	67.770	62.174	2,522,100
2022-02-23	70.400	70.400	67.680	67.890	62.285	1,776,000
2022-02-22	70.800	71.800	69.290	69.530	63.789	984,100
2022-02-18	70.900	71.850	70.900	71.200	65.321	593,300
2022-02-17	71.860	72.390	70.870	71.050	65.184	997,000
2022-02-16	72.180	72.860	71.890	72.320	66.349	651,800
2022-02-15	72.140	73.220	71.970	72.460	66.477	952,400
2022-02-14	71.170	72.310	70.720	71.230	65.349	945,600
2022-02-11	72.500	72.930	70.560	71.310	65.422	758,300
2022-02-10	73.250	74.390	71.810	72.230	66.266	831,400
2022-02-09	75.080	75.530	73.970	74.650	68.486	727,600
2022-02-08	74.040	75.510	73.890	74.190	68.064	921,300
2022-02-07	73.610	74.870	73.610	73.860	67.762	1,188,100
2022-02-04	73.730	74.550	72.880	73.580	67.505	1,060,300
2022-02-03	74.520	75.430	73.970	74.090	67.973	956,400
2022-02-02	75.390	76.090	74.720	75.200	68.991	1,240,100
2022-02-01	76.930	77.310	74.910	75.570	69.330	1,191,400
2022-01-31	75.250	76.520	74.340	76.420	70.110	3,020,800
2022-01-28	75.400	75.550	73.700	75.500	69.266	1,625,000
2022-01-27	77.010	78.920	75.630	75.850	69.330	2,221,600
2022-01-26	76.610	77.100	74.100	74.720	68.298	1,565,100
2022-01-25	77.090	77.090	74.590	75.400	68.919	2,225,200
2022-01-24	75.600	78.960	75.200	78.780	72.009	1,828,500
2022-01-21	78.230	78.890	76.730	76.820	70.217	1,516,300
2022-01-20	80.040	80.840	78.060	78.210	71.488	1,016,600
2022-01-19	81.080	81.160	79.510	79.550	72.712	791,000
2022-01-18	79.500	80.950	78.770	80.660	73.727	867,200
2022-01-14	82.000	82.000	79.800	80.570	73.645	1,346,100
2022-01-13	84.100	84.950	82.670	82.940	75.811	712,800
2022-01-12	84.240	84.730	83.360	83.980	76.762	756,900
2022-01-11	83.420	84.020	82.470	83.700	76.506	855,400
2022-01-10	82.960	83.260	81.620	82.890	75.765	1,122,200
2022-01-07	84.330	84.480	82.140	83.150	76.003	1,299,900

← NewerPage 20 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.