Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	57.040	57.500	54.420	54.490	48.970	1,877,400
2021-01-25	57.610	57.690	56.370	56.920	51.154	1,919,200
2021-01-22	57.810	58.090	57.050	57.760	51.909	1,155,500
2021-01-21	57.560	58.430	57.560	58.040	52.160	788,300
2021-01-20	57.380	57.930	56.860	57.840	51.981	922,600
2021-01-19	57.300	57.910	57.050	57.200	51.405	1,275,200
2021-01-15	57.210	57.210	55.760	56.830	51.073	1,095,200
2021-01-14	58.110	58.530	56.530	57.420	51.603	1,096,800
2021-01-13	58.800	58.830	58.090	58.320	52.412	909,700
2021-01-12	56.880	58.970	56.420	58.780	52.825	1,028,600
2021-01-11	55.600	57.380	55.430	56.900	51.136	749,900
2021-01-08	57.100	57.330	55.480	56.160	50.471	804,000
2021-01-07	56.720	56.970	55.960	56.830	51.073	1,073,000
2021-01-06	54.850	56.890	54.560	56.140	50.453	1,386,900
2021-01-05	53.640	54.580	53.590	54.270	48.772	755,000
2021-01-04	54.700	55.600	53.570	53.920	48.458	1,484,700
2020-12-31	54.650	54.870	54.030	54.820	49.267	728,900
2020-12-30	54.820	55.360	54.530	54.710	49.168	536,200
2020-12-29	55.750	55.890	54.290	54.710	49.168	561,400
2020-12-28	55.880	56.100	55.510	55.620	49.986	485,900
2020-12-24	55.490	55.500	54.840	55.480	49.860	215,000
2020-12-23	55.450	55.510	54.710	55.110	49.527	797,300
2020-12-22	55.760	55.940	55.280	55.360	49.752	865,700
2020-12-21	54.620	56.130	54.300	55.820	50.165	769,600
2020-12-18	55.270	55.700	54.250	55.640	50.004	1,762,400
2020-12-17	55.370	55.800	54.680	55.260	49.662	1,760,900
2020-12-16	56.310	56.900	54.980	55.080	49.500	1,198,800
2020-12-15	55.540	56.490	55.270	56.420	50.704	667,700
2020-12-14	56.810	57.240	55.380	55.410	49.797	871,800
2020-12-11	56.130	56.650	55.780	56.360	50.651	717,000
2020-12-10	57.370	57.720	55.960	56.310	50.606	827,400
2020-12-09	56.080	57.740	56.060	57.670	51.828	1,055,200
2020-12-08	55.000	56.100	54.890	56.090	50.408	1,266,700
2020-12-07	55.150	55.560	54.800	55.310	49.707	675,100
2020-12-04	55.280	55.390	54.880	55.060	49.482	983,300
2020-12-03	55.050	55.130	54.670	54.960	49.392	1,461,700
2020-12-02	54.840	55.370	54.650	54.870	49.312	1,314,000
2020-12-01	56.820	57.050	54.920	55.060	49.482	1,888,900
2020-11-30	56.740	56.920	55.790	56.310	50.606	2,645,800
2020-11-27	56.810	57.370	56.690	57.080	51.298	305,800
2020-11-25	57.640	57.640	56.220	56.370	50.660	956,400
2020-11-24	57.820	58.660	57.550	57.960	52.088	1,071,300
2020-11-23	56.610	57.690	56.270	57.490	51.666	1,169,700
2020-11-20	56.460	56.710	55.220	56.060	50.381	850,800
2020-11-19	56.360	56.970	55.840	56.600	50.866	615,900
2020-11-18	56.380	57.150	56.130	56.490	50.767	911,200
2020-11-17	56.190	56.620	55.430	56.380	50.669	934,500
2020-11-16	55.500	56.460	54.950	56.400	50.687	935,200
2020-11-13	54.740	55.630	54.550	55.070	49.491	827,200
2020-11-12	54.500	54.680	53.550	54.090	48.611	583,100
2020-11-11	55.000	55.150	54.220	54.820	49.267	755,100
2020-11-10	52.990	55.240	52.990	54.750	49.204	886,800
2020-11-09	56.420	57.400	53.070	53.130	47.748	1,425,100
2020-11-06	54.140	54.840	53.510	54.560	49.033	943,100
2020-11-05	53.090	54.430	53.090	53.820	48.368	674,900
2020-11-04	53.100	53.390	51.950	52.420	47.110	678,100
2020-11-03	53.450	54.190	53.040	53.300	47.901	908,800
2020-11-02	52.160	52.910	51.970	52.850	47.496	1,062,600
2020-10-30	53.310	53.770	51.040	51.690	46.454	1,448,700
2020-10-29	53.010	55.000	52.340	53.380	47.972	1,686,900

← NewerPage 25 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.