Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	48.180	48.190	47.430	48.020	42.937	1,046,000
2020-08-04	48.220	48.330	47.680	47.950	42.875	1,193,700
2020-08-03	48.270	49.150	48.040	48.370	43.250	1,030,100
2020-07-31	48.860	49.310	47.160	48.140	43.045	2,760,800
2020-07-30	52.280	52.280	48.400	48.460	43.331	3,136,900
2020-07-29	52.490	53.720	52.490	53.300	47.444	1,071,500
2020-07-28	52.460	52.850	52.210	52.240	46.500	1,136,500
2020-07-27	51.280	53.140	51.080	52.840	47.034	1,522,700
2020-07-24	51.190	51.610	50.910	51.310	45.673	929,100
2020-07-23	51.020	52.000	50.920	51.200	45.575	635,300
2020-07-22	51.140	51.600	50.850	51.020	45.414	593,200
2020-07-21	50.570	51.340	50.570	51.060	45.450	886,400
2020-07-20	50.420	50.730	50.310	50.500	44.952	636,200
2020-07-17	50.990	51.100	50.440	50.530	44.978	607,600
2020-07-16	50.690	51.170	50.250	50.810	45.228	823,500
2020-07-15	50.540	50.990	50.120	50.630	45.067	1,303,200
2020-07-14	48.390	49.940	48.100	49.930	44.444	729,800
2020-07-13	48.520	49.020	48.340	48.470	43.145	1,043,000
2020-07-10	47.800	48.710	47.690	48.270	42.967	866,200
2020-07-09	47.660	48.070	47.220	47.570	42.344	1,013,400
2020-07-08	48.050	48.220	47.510	47.840	42.584	874,200
2020-07-07	47.570	48.300	47.540	47.900	42.637	962,700
2020-07-06	48.040	48.600	47.780	48.040	42.762	779,400
2020-07-02	46.990	47.770	46.740	47.320	42.121	1,072,800
2020-07-01	47.360	47.360	46.170	46.300	41.213	938,200
2020-06-30	46.240	47.440	46.140	47.120	41.943	1,091,600
2020-06-29	44.890	46.680	44.860	46.440	41.338	1,031,000
2020-06-26	44.460	45.200	44.110	44.450	39.566	2,639,300
2020-06-25	44.940	44.980	43.880	44.740	39.824	1,552,200
2020-06-24	47.070	47.190	45.110	45.110	40.154	1,369,900
2020-06-23	47.650	47.860	47.280	47.470	42.254	967,000
2020-06-22	47.120	47.580	46.350	47.190	42.005	667,400
2020-06-19	48.620	48.800	46.810	47.290	42.094	1,458,100
2020-06-18	47.450	48.240	47.190	47.930	42.664	1,102,500
2020-06-17	48.220	48.340	47.600	47.690	42.450	825,900
2020-06-16	48.820	49.480	47.340	47.880	42.619	1,079,000
2020-06-15	45.930	47.910	45.760	47.650	42.415	940,400
2020-06-12	48.030	48.160	45.880	46.950	41.792	1,163,500
2020-06-11	47.450	47.690	46.660	46.820	41.676	1,167,200
2020-06-10	49.230	49.300	48.360	48.390	43.073	1,302,600
2020-06-09	50.110	50.520	49.120	49.270	43.857	1,709,600
2020-06-08	51.870	52.700	50.740	50.880	45.290	1,618,600
2020-06-05	51.580	52.400	51.460	52.000	46.287	2,078,500
2020-06-04	49.270	50.600	49.260	50.570	45.014	1,705,100
2020-06-03	48.260	49.990	48.170	49.850	44.373	1,224,800
2020-06-02	47.470	47.880	47.200	47.880	42.619	1,017,800
2020-06-01	47.510	47.640	46.960	47.320	42.121	1,067,100
2020-05-29	46.490	47.570	46.010	47.500	42.281	2,662,000
2020-05-28	47.440	47.740	46.370	46.590	41.471	2,323,200
2020-05-27	45.430	47.310	45.370	47.210	42.023	2,183,300
2020-05-26	43.240	45.210	43.130	44.830	39.905	1,639,200
2020-05-22	42.810	42.810	41.900	42.220	37.581	1,103,500
2020-05-21	42.270	42.940	42.250	42.680	37.991	835,300
2020-05-20	42.510	42.750	42.100	42.460	37.795	1,269,400
2020-05-19	43.340	43.380	41.960	41.980	37.368	1,653,600
2020-05-18	41.750	43.790	41.730	43.500	38.721	1,576,700
2020-05-15	40.000	41.580	40.000	40.410	35.970	4,775,300
2020-05-14	39.540	40.350	38.510	40.280	35.854	1,651,400
2020-05-13	41.860	41.940	39.730	39.980	35.587	1,763,500
2020-05-12	43.960	43.960	42.050	42.080	37.457	1,545,500

← NewerPage 27 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.