Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	53.010	55.000	52.340	53.380	47.972	1,686,900
2020-10-28	52.260	53.360	51.440	51.460	46.013	1,270,500
2020-10-27	54.030	54.080	53.000	53.030	47.417	764,800
2020-10-26	54.380	54.390	53.270	53.930	48.222	817,200
2020-10-23	55.000	55.000	54.450	54.930	49.116	774,000
2020-10-22	55.040	55.120	54.570	54.910	49.098	1,118,900
2020-10-21	55.290	55.380	54.230	54.810	49.009	1,682,500
2020-10-20	55.410	55.940	55.050	55.130	49.295	585,500
2020-10-19	55.400	55.520	54.710	54.960	49.143	835,200
2020-10-16	56.180	56.550	55.200	55.370	49.509	1,155,200
2020-10-15	55.000	55.890	54.810	55.830	49.921	893,200
2020-10-14	55.570	56.070	55.170	55.570	49.688	1,005,000
2020-10-13	56.050	56.550	55.080	55.200	49.357	1,406,000
2020-10-12	57.200	58.050	56.360	56.490	50.511	1,266,800
2020-10-09	56.940	57.630	56.510	57.190	51.137	1,684,000
2020-10-08	54.460	57.010	54.150	56.750	50.743	2,232,600
2020-10-07	53.900	54.470	53.820	54.080	48.356	1,352,100
2020-10-06	55.000	55.210	53.380	53.600	47.927	1,246,600
2020-10-05	54.050	55.220	53.960	55.210	49.366	825,900
2020-10-02	52.810	54.190	52.590	53.530	47.864	704,400
2020-10-01	53.320	54.070	52.950	53.590	47.918	959,800
2020-09-30	53.710	54.020	52.720	52.800	47.211	1,353,600
2020-09-29	53.320	54.460	53.220	53.730	48.043	916,700
2020-09-28	52.800	53.640	52.710	53.290	47.650	1,719,800
2020-09-25	52.580	52.900	52.000	52.160	46.639	1,911,100
2020-09-24	51.900	53.270	51.740	53.000	47.390	1,735,700
2020-09-23	52.750	53.730	51.770	51.800	46.317	1,337,400
2020-09-22	51.820	52.860	51.760	52.660	47.086	1,096,400
2020-09-21	52.470	52.710	51.330	51.880	46.389	1,325,900
2020-09-18	53.250	54.030	53.070	53.240	47.605	2,328,700
2020-09-17	51.970	54.190	51.300	53.180	47.551	1,948,000
2020-09-16	51.100	52.190	50.910	51.750	46.273	924,600
2020-09-15	50.010	50.820	49.970	50.790	45.414	931,400
2020-09-14	48.890	50.130	48.810	49.860	44.583	782,800
2020-09-11	48.600	49.200	48.600	48.780	43.617	684,800
2020-09-10	48.330	48.820	48.000	48.410	43.286	811,500
2020-09-09	47.650	48.390	47.650	48.250	43.143	1,159,300
2020-09-08	48.300	48.320	47.220	47.260	42.258	1,094,400
2020-09-04	49.090	49.500	48.360	48.610	43.465	568,400
2020-09-03	50.130	50.400	48.510	48.770	43.608	632,900
2020-09-02	49.390	50.460	49.250	50.190	44.878	902,400
2020-09-01	48.940	49.350	48.510	49.330	44.109	778,000
2020-08-31	49.410	49.750	48.810	48.970	43.787	1,196,800
2020-08-28	49.310	49.440	48.850	49.360	44.136	780,600
2020-08-27	49.870	49.870	49.020	49.200	43.993	772,100
2020-08-26	49.490	49.790	49.090	49.480	44.243	688,100
2020-08-25	49.940	49.940	49.030	49.500	44.261	491,700
2020-08-24	49.210	49.840	49.130	49.710	44.449	478,500
2020-08-21	49.130	49.130	48.610	48.950	43.769	719,200
2020-08-20	49.150	49.270	48.790	49.100	43.903	710,100
2020-08-19	49.580	49.860	49.400	49.460	44.225	658,900
2020-08-18	49.790	50.040	49.420	49.510	44.270	617,500
2020-08-17	49.890	50.220	49.570	49.710	44.449	666,200
2020-08-14	48.990	49.970	48.650	49.760	44.493	770,500
2020-08-13	49.640	49.710	48.800	49.060	43.867	541,500
2020-08-12	50.110	50.610	49.700	50.010	44.717	658,600
2020-08-11	49.240	50.410	49.240	49.770	44.502	1,220,500
2020-08-10	49.030	49.100	48.140	48.810	43.644	699,200
2020-08-07	48.550	48.920	48.070	48.910	43.733	797,400
2020-08-06	48.100	48.890	48.090	48.600	43.456	997,600

← NewerPage 26 of 79 · 4,731 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.