Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	68.410	68.940	67.580	67.750	61.186	942,900
2021-04-21	67.270	67.970	66.850	67.930	61.348	711,900
2021-04-20	67.790	68.090	66.440	67.110	60.608	734,700
2021-04-19	68.390	68.520	67.130	67.870	61.294	659,200
2021-04-16	67.980	68.350	67.520	68.230	61.619	644,100
2021-04-15	67.620	67.760	66.970	67.560	61.014	795,200
2021-04-14	67.470	67.940	67.070	67.300	60.779	858,600
2021-04-13	68.170	68.170	67.160	67.650	61.095	701,500
2021-04-12	67.460	68.450	67.360	68.410	61.782	825,700
2021-04-09	67.050	67.520	66.480	67.270	60.752	1,626,900
2021-04-08	67.260	67.490	66.530	66.830	60.355	1,201,200
2021-04-07	68.910	69.000	67.380	67.400	60.870	730,000
2021-04-06	68.170	69.030	67.830	68.900	62.224	956,700
2021-04-05	66.470	68.160	66.420	67.980	61.394	940,600
2021-04-01	67.470	68.060	66.760	67.870	61.294	1,180,400
2021-03-31	68.910	69.310	67.560	67.610	61.059	2,079,800
2021-03-30	69.090	69.970	68.990	69.190	62.486	912,700
2021-03-29	69.350	70.130	68.830	69.220	62.513	732,700
2021-03-26	67.380	69.590	67.380	69.490	62.757	1,249,000
2021-03-25	64.980	67.040	64.280	66.730	60.265	998,000
2021-03-24	65.910	66.890	65.240	65.260	58.937	982,700
2021-03-23	67.030	68.470	65.370	65.620	59.262	1,319,600
2021-03-22	67.040	67.780	66.650	67.480	60.942	1,491,700
2021-03-19	67.520	67.970	67.010	67.480	60.942	1,940,000
2021-03-18	66.530	68.160	66.390	67.460	60.924	1,622,300
2021-03-17	65.780	67.120	65.470	66.720	60.256	1,305,100
2021-03-16	65.030	65.740	64.770	65.630	59.271	833,300
2021-03-15	64.230	65.290	63.530	65.280	58.955	881,100
2021-03-12	65.240	65.830	64.340	64.380	58.142	913,000
2021-03-11	65.040	65.500	64.850	64.980	58.684	1,036,600
2021-03-10	63.510	65.350	63.260	64.990	58.693	997,300
2021-03-09	63.380	64.370	63.040	63.390	57.248	1,385,000
2021-03-08	62.930	64.210	62.200	63.720	57.546	2,462,000
2021-03-05	61.730	62.570	61.090	62.480	56.426	1,766,500
2021-03-04	61.690	62.490	60.360	61.040	55.126	1,317,100
2021-03-03	61.110	63.050	60.800	61.980	55.975	1,094,100
2021-03-02	60.840	60.980	59.800	60.920	55.018	1,175,400
2021-03-01	60.290	61.290	60.220	60.670	54.792	1,083,400
2021-02-26	60.570	60.890	59.270	59.370	53.618	1,419,700
2021-02-25	61.430	61.770	59.920	60.230	54.394	1,179,200
2021-02-24	61.940	62.290	60.910	61.300	55.361	1,393,200
2021-02-23	61.790	62.100	60.820	61.760	55.776	1,103,500
2021-02-22	59.560	61.890	59.190	61.850	55.857	1,216,200
2021-02-19	58.680	60.050	58.540	59.640	53.862	1,024,200
2021-02-18	58.870	59.390	57.810	58.150	52.516	780,300
2021-02-17	58.830	59.660	58.600	59.260	53.518	715,100
2021-02-16	60.340	60.410	59.100	59.120	53.392	850,100
2021-02-12	61.000	61.280	60.020	60.370	54.521	1,063,200
2021-02-11	61.630	61.700	60.380	61.090	55.171	874,300
2021-02-10	61.390	61.640	60.320	61.220	55.288	895,800
2021-02-09	61.260	61.960	60.960	61.320	55.379	789,200
2021-02-08	60.300	61.420	60.220	61.380	55.433	865,600
2021-02-05	58.760	60.040	58.570	60.000	54.187	931,000
2021-02-04	57.500	58.780	57.320	58.640	52.958	975,400
2021-02-03	57.240	57.900	57.000	57.220	51.676	813,900
2021-02-02	56.840	57.810	56.550	57.390	51.830	1,455,100
2021-02-01	54.980	56.180	54.900	56.030	50.601	1,698,600
2021-01-29	56.320	56.810	53.880	54.300	49.039	2,704,900
2021-01-28	55.480	60.450	54.750	56.910	51.396	3,501,900
2021-01-27	53.710	54.140	52.080	53.190	47.802	3,431,100

← NewerPage 24 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.