Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	64.430	65.530	63.180	63.460	57.753	1,786,100
2021-10-11	64.290	65.050	64.130	64.160	58.390	1,474,300
2021-10-08	64.600	65.050	63.930	64.230	58.453	1,223,600
2021-10-07	64.260	65.330	64.260	64.660	58.845	1,224,000
2021-10-06	63.030	63.810	62.590	63.750	58.017	1,234,200
2021-10-05	62.200	64.030	61.410	63.660	57.935	1,839,900
2021-10-04	61.250	61.570	60.640	61.170	55.669	1,249,800
2021-10-01	61.310	61.830	60.390	61.490	55.960	1,159,100
2021-09-30	63.750	64.200	61.020	61.070	55.578	2,082,700
2021-09-29	63.720	64.050	63.490	63.550	57.835	934,000
2021-09-28	64.290	64.860	63.400	63.400	57.698	951,400
2021-09-27	64.060	65.120	63.930	64.550	58.745	966,300
2021-09-24	64.020	64.550	63.850	64.060	58.299	1,038,600
2021-09-23	64.150	65.060	63.960	64.420	58.626	690,000
2021-09-22	64.320	64.700	63.570	63.770	58.035	1,279,900
2021-09-21	64.890	64.930	63.310	63.840	58.098	1,120,300
2021-09-20	64.030	64.550	62.990	64.480	58.681	2,042,500
2021-09-17	66.400	66.470	64.950	65.280	59.409	2,177,400
2021-09-16	68.380	68.450	66.570	66.660	60.665	1,117,200
2021-09-15	68.140	68.760	67.700	68.460	62.303	1,109,200
2021-09-14	69.960	70.000	68.140	68.330	62.185	833,300
2021-09-13	70.620	71.000	69.140	69.700	63.431	892,600
2021-09-10	71.450	71.530	70.040	70.110	63.805	724,900
2021-09-09	72.200	72.420	70.930	70.960	64.578	595,600
2021-09-08	71.460	72.210	70.810	72.080	65.597	636,700
2021-09-07	73.130	73.130	71.750	71.870	65.406	736,400
2021-09-03	73.550	73.810	72.580	73.240	66.653	433,700
2021-09-02	72.880	73.720	72.550	73.710	67.081	680,500
2021-09-01	72.730	72.870	71.250	72.600	66.071	633,300
2021-08-31	73.090	73.200	72.310	72.720	66.180	1,335,600
2021-08-30	72.620	73.300	72.380	72.940	66.380	435,400
2021-08-27	72.080	72.560	71.890	72.380	65.870	440,300
2021-08-26	72.160	72.250	71.500	71.740	65.288	303,200
2021-08-25	71.990	72.440	71.820	72.250	65.752	671,200
2021-08-24	71.350	71.870	71.120	71.810	65.352	392,800
2021-08-23	71.320	71.640	70.730	71.290	64.878	497,400
2021-08-20	70.640	71.310	70.510	71.060	64.669	494,000
2021-08-19	69.430	70.490	69.300	70.330	64.005	566,700
2021-08-18	70.620	71.320	70.210	70.310	63.987	556,700
2021-08-17	72.200	72.430	70.260	70.960	64.578	742,900
2021-08-16	71.790	73.080	71.660	72.640	66.107	643,000
2021-08-13	71.470	72.000	71.030	71.960	65.488	545,500
2021-08-12	72.410	72.410	71.130	71.420	64.997	920,200
2021-08-11	72.130	72.750	71.520	72.250	65.752	1,162,100
2021-08-10	71.650	72.070	71.360	71.890	65.424	566,000
2021-08-09	71.350	71.820	70.810	71.410	64.988	516,900
2021-08-06	71.790	72.180	71.160	71.670	65.224	546,700
2021-08-05	71.990	72.330	71.190	71.340	64.924	647,400
2021-08-04	71.420	71.750	71.020	71.520	65.088	805,400
2021-08-03	70.040	71.830	69.260	71.640	65.197	759,500
2021-08-02	70.430	71.080	69.790	69.840	63.559	616,400
2021-07-30	70.550	70.660	69.400	70.330	64.005	1,110,900
2021-07-29	70.000	70.680	67.760	70.430	64.096	979,100
2021-07-28	70.180	70.410	69.130	69.400	62.922	832,100
2021-07-27	69.270	70.510	69.100	70.110	63.566	819,200
2021-07-26	69.740	70.010	69.360	69.810	63.294	735,300
2021-07-23	69.050	69.680	68.610	69.630	63.130	770,900
2021-07-22	70.810	70.810	68.450	68.630	62.224	899,400
2021-07-21	70.710	70.980	70.200	70.730	64.128	565,700
2021-07-20	69.360	70.500	69.250	70.200	63.647	1,408,700

← NewerPage 22 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.