Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	68.800	69.370	68.150	68.940	62.505	704,700
2021-07-16	71.130	71.240	69.870	69.910	63.384	845,300
2021-07-15	70.590	71.360	70.050	70.770	64.164	757,700
2021-07-14	71.070	71.580	70.440	71.010	64.382	1,107,400
2021-07-13	71.190	71.310	70.810	71.030	64.400	607,700
2021-07-12	70.810	71.440	70.270	71.190	64.545	817,300
2021-07-09	71.620	71.620	70.590	70.750	64.146	1,198,600
2021-07-08	70.680	71.300	70.110	70.350	63.783	786,800
2021-07-07	69.820	72.180	69.820	72.030	65.306	643,500
2021-07-06	71.140	71.190	69.310	70.410	63.838	992,700
2021-07-02	71.890	71.930	70.820	70.980	64.354	811,100
2021-07-01	72.120	72.420	71.800	72.100	65.370	697,100
2021-06-30	71.610	72.320	71.190	72.060	65.334	1,041,000
2021-06-29	70.830	71.730	70.600	71.590	64.907	910,100
2021-06-28	69.260	70.660	69.010	70.370	63.801	1,067,700
2021-06-25	68.070	69.320	68.070	69.270	62.804	1,068,100
2021-06-24	68.490	68.580	67.540	67.770	61.444	761,000
2021-06-23	68.130	68.720	67.750	68.140	61.779	879,000
2021-06-22	67.800	68.260	67.190	67.920	61.580	813,300
2021-06-21	66.680	67.890	66.660	67.640	61.326	654,300
2021-06-18	65.930	66.680	65.610	66.050	59.885	1,676,900
2021-06-17	68.350	68.650	66.090	66.810	60.574	1,035,700
2021-06-16	69.140	69.260	68.270	68.380	61.997	866,100
2021-06-15	69.040	69.720	68.530	69.260	62.795	948,900
2021-06-14	68.870	69.180	68.300	68.840	62.414	1,026,400
2021-06-11	68.070	68.990	68.000	68.940	62.505	1,143,000
2021-06-10	68.690	69.070	67.770	67.790	61.462	810,100
2021-06-09	68.170	68.590	67.700	68.440	62.051	1,205,700
2021-06-08	68.440	68.700	67.750	68.390	62.006	1,074,000
2021-06-07	69.280	69.390	67.820	68.200	61.834	1,199,200
2021-06-04	68.970	69.350	68.590	69.050	62.604	1,858,500
2021-06-03	70.890	71.420	68.570	68.830	62.405	1,694,400
2021-06-02	71.480	71.860	70.820	71.250	64.599	1,120,500
2021-06-01	72.080	72.110	70.860	71.540	64.862	694,000
2021-05-28	71.480	71.610	70.730	71.070	64.436	901,800
2021-05-27	70.550	71.210	70.490	71.100	64.463	1,514,200
2021-05-26	69.190	70.090	69.190	69.960	63.430	683,000
2021-05-25	69.320	70.160	68.990	69.160	62.704	749,800
2021-05-24	69.890	69.890	68.990	69.180	62.722	711,000
2021-05-21	69.120	70.070	69.050	69.270	62.804	3,089,900
2021-05-20	68.840	69.180	68.390	68.930	62.496	609,700
2021-05-19	68.330	68.750	67.370	68.620	62.215	819,500
2021-05-18	71.040	71.180	68.810	68.870	62.441	872,000
2021-05-17	71.800	72.240	70.290	70.870	64.255	979,900
2021-05-14	71.170	72.070	70.810	71.770	65.071	728,500
2021-05-13	68.650	71.610	68.470	71.060	64.427	801,700
2021-05-12	70.750	70.910	68.390	68.490	62.097	1,482,100
2021-05-11	71.540	71.590	70.610	70.870	64.255	891,900
2021-05-10	71.340	73.050	71.250	72.250	65.506	894,400
2021-05-07	70.900	71.740	70.210	71.130	64.490	848,800
2021-05-06	71.550	71.550	70.690	71.340	64.681	725,500
2021-05-05	71.770	72.000	70.180	71.220	64.572	1,183,400
2021-05-04	69.800	71.570	69.520	71.530	64.853	1,041,500
2021-05-03	68.650	70.640	68.130	70.290	63.729	1,760,800
2021-04-30	68.350	69.010	67.370	67.750	61.426	2,278,900
2021-04-29	66.300	68.990	66.080	68.410	62.024	1,692,200
2021-04-28	68.180	68.180	66.520	66.540	60.093	1,054,300
2021-04-27	67.670	68.190	67.170	68.120	61.520	1,335,400
2021-04-26	68.680	69.570	67.820	67.900	61.321	1,440,000
2021-04-23	67.900	68.870	67.560	68.360	61.737	743,100

← NewerPage 23 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.