Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	83.900	84.830	82.450	84.100	76.871	939,100
2022-01-05	85.010	85.920	83.320	83.540	76.359	1,071,800
2022-01-04	83.770	86.100	83.590	84.960	77.657	2,043,200
2022-01-03	85.840	86.080	82.940	83.570	76.387	840,000
2021-12-31	85.130	86.250	85.130	85.850	78.471	966,600
2021-12-30	85.900	86.740	85.270	85.290	77.959	608,100
2021-12-29	85.140	86.240	84.960	85.810	78.434	779,300
2021-12-28	84.810	85.680	84.740	85.540	78.188	523,800
2021-12-27	83.340	84.750	83.050	84.700	77.420	700,900
2021-12-23	81.790	83.070	81.780	82.770	75.656	508,300
2021-12-22	80.940	81.680	80.690	81.600	74.586	585,400
2021-12-21	80.000	81.070	79.930	80.900	73.946	819,000
2021-12-20	80.320	80.320	77.940	79.270	72.457	758,900
2021-12-17	83.300	83.560	80.570	80.910	73.956	1,859,900
2021-12-16	84.350	84.780	83.360	83.780	76.579	801,800
2021-12-15	82.270	83.740	81.830	83.670	76.478	1,026,300
2021-12-14	83.290	83.890	81.360	81.980	74.934	1,106,100
2021-12-13	83.650	84.160	83.150	83.540	76.359	720,500
2021-12-10	83.140	84.030	82.850	83.630	76.442	590,400
2021-12-09	83.050	83.360	82.480	82.870	75.747	582,000
2021-12-08	82.950	83.420	82.320	82.980	75.848	834,400
2021-12-07	82.970	83.620	82.370	82.890	75.765	690,800
2021-12-06	82.340	83.000	81.630	82.000	74.952	822,800
2021-12-03	81.560	82.430	80.610	81.600	74.586	1,242,500
2021-12-02	79.910	81.990	79.910	81.080	74.111	816,800
2021-12-01	80.320	82.570	79.380	79.460	72.630	1,259,500
2021-11-30	80.440	81.000	78.830	79.050	72.255	1,767,600
2021-11-29	81.850	81.880	80.750	80.860	73.910	1,026,700
2021-11-26	80.920	81.760	80.340	81.000	74.038	646,200
2021-11-24	82.160	82.930	81.930	82.390	75.308	846,800
2021-11-23	82.990	83.390	81.870	82.450	75.363	620,500
2021-11-22	82.880	83.480	82.390	82.800	75.683	673,100
2021-11-19	82.520	83.040	81.650	82.460	75.372	726,600
2021-11-18	82.680	82.960	81.810	82.310	75.235	744,900
2021-11-17	82.640	82.940	81.960	82.750	75.637	542,200
2021-11-16	81.810	83.600	81.810	82.520	75.427	875,400
2021-11-15	82.000	82.000	81.060	81.760	74.732	782,900
2021-11-12	79.780	82.250	79.780	82.090	75.034	891,600
2021-11-11	78.870	79.880	78.590	79.670	72.822	666,400
2021-11-10	78.250	78.830	77.810	78.440	71.698	684,400
2021-11-09	77.800	78.950	77.690	78.710	71.945	758,400
2021-11-08	78.150	78.680	77.120	77.600	70.930	911,900
2021-11-05	78.500	79.620	77.400	77.550	70.884	1,337,200
2021-11-04	78.160	78.540	77.290	77.860	71.168	1,268,500
2021-11-03	77.910	79.290	77.160	78.390	71.652	1,532,900
2021-11-02	74.970	78.710	74.460	78.360	71.625	2,215,100
2021-11-01	73.460	75.530	73.450	74.700	68.279	1,836,800
2021-10-29	70.770	73.140	70.320	73.070	66.789	2,458,300
2021-10-28	67.030	72.720	67.030	70.690	64.614	2,735,400
2021-10-27	65.740	66.370	64.040	64.250	58.472	1,442,800
2021-10-26	66.890	66.890	65.520	65.540	59.646	959,900
2021-10-25	66.510	67.660	66.100	66.820	60.810	1,146,400
2021-10-22	66.990	67.610	66.750	66.760	60.756	609,900
2021-10-21	66.440	66.950	66.110	66.730	60.729	908,300
2021-10-20	66.100	66.850	65.740	66.660	60.665	1,121,500
2021-10-19	65.960	65.960	65.000	65.510	59.618	624,300
2021-10-18	65.230	65.980	64.710	65.610	59.709	718,200
2021-10-15	65.900	66.280	65.430	65.700	59.791	720,000
2021-10-14	64.150	65.360	63.810	65.270	59.400	934,600
2021-10-13	63.740	64.200	63.080	63.660	57.935	904,500

← NewerPage 21 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.