Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	44.360	44.360	43.800	43.940	39.112	893,800
2020-05-08	43.910	44.990	43.870	44.790	39.869	1,156,900
2020-05-07	43.830	43.960	42.690	43.310	38.552	1,308,100
2020-05-06	43.010	44.370	42.730	43.650	38.854	1,370,500
2020-05-05	42.420	42.690	41.310	42.160	37.528	1,460,500
2020-05-04	41.230	42.060	40.930	41.980	37.368	2,002,300
2020-05-01	41.940	42.530	41.420	41.650	37.074	1,197,100
2020-04-30	43.600	43.670	42.130	42.380	37.724	2,208,700
2020-04-29	43.900	44.180	43.580	44.060	39.219	1,818,800
2020-04-28	43.140	44.030	43.040	43.360	38.382	1,325,900
2020-04-27	40.630	42.690	40.630	42.530	37.648	1,599,800
2020-04-24	39.520	40.460	39.120	40.390	35.753	1,236,600
2020-04-23	39.180	40.120	39.180	39.640	35.089	1,546,100
2020-04-22	39.350	39.520	37.920	38.770	34.319	1,398,800
2020-04-21	39.680	39.950	38.620	38.720	34.275	1,240,100
2020-04-20	40.450	40.990	39.750	40.350	35.718	1,086,100
2020-04-17	40.810	41.380	40.310	41.080	36.364	1,296,700
2020-04-16	40.050	40.210	39.210	39.900	35.320	1,443,700
2020-04-15	40.040	40.500	39.540	40.080	35.479	1,501,700
2020-04-14	40.190	41.140	40.040	40.670	36.001	1,505,400
2020-04-13	39.970	40.440	39.090	39.630	35.081	1,155,800
2020-04-09	40.520	41.420	39.640	40.210	35.594	1,849,300
2020-04-08	39.890	40.910	39.450	40.220	35.603	1,502,100
2020-04-07	39.000	40.440	38.410	39.660	35.107	3,942,200
2020-04-06	37.000	38.510	36.520	38.220	33.832	3,000,700
2020-04-03	36.100	36.930	35.560	35.870	31.752	1,262,600
2020-04-02	35.590	37.070	35.180	35.940	31.814	2,000,500
2020-04-01	36.810	36.990	35.220	35.610	31.522	2,217,100
2020-03-31	38.250	39.060	37.580	37.810	33.470	2,031,000
2020-03-30	36.840	38.890	36.400	38.600	34.169	1,780,100
2020-03-27	36.290	37.700	35.640	36.850	32.620	1,809,900
2020-03-26	37.240	38.170	36.760	37.280	33.000	1,775,900
2020-03-25	36.650	37.810	35.040	36.890	32.655	2,858,200
2020-03-24	36.830	37.470	35.690	36.490	32.301	2,655,600
2020-03-23	34.380	35.980	33.810	35.600	31.513	3,217,500
2020-03-20	37.130	37.150	34.120	34.750	30.761	2,301,400
2020-03-19	37.780	38.030	35.630	36.850	32.620	2,806,800
2020-03-18	37.130	39.460	34.770	38.430	34.018	2,297,900
2020-03-17	38.650	39.440	36.820	39.130	34.638	2,883,900
2020-03-16	37.160	39.570	37.160	37.990	33.629	3,434,400
2020-03-13	40.180	41.570	38.690	41.490	36.727	5,280,600
2020-03-12	38.030	40.490	38.000	38.730	34.284	6,776,000
2020-03-11	41.190	41.190	39.820	39.970	35.382	2,325,800
2020-03-10	41.830	42.240	39.750	42.190	37.347	3,243,000
2020-03-09	40.720	42.810	40.450	40.950	36.249	3,661,900
2020-03-06	40.490	42.860	40.410	42.690	37.789	4,555,600
2020-03-05	39.370	41.830	39.170	41.630	36.851	4,313,200
2020-03-04	39.380	40.580	38.090	40.570	35.913	4,984,000
2020-03-03	40.760	41.860	38.580	38.700	34.257	2,739,900
2020-03-02	39.730	41.030	38.700	41.000	36.293	3,068,200
2020-02-28	39.370	40.460	38.870	39.550	35.010	4,720,000
2020-02-27	38.820	42.560	38.760	40.120	35.514	3,528,400
2020-02-26	40.710	41.180	39.490	39.600	35.054	4,449,700
2020-02-25	41.210	41.930	40.510	40.950	36.249	3,753,800
2020-02-24	42.680	43.420	42.260	42.840	37.922	2,262,400
2020-02-21	44.220	44.290	43.890	44.090	39.029	1,218,400
2020-02-20	44.100	44.690	43.900	44.520	39.409	937,400
2020-02-19	44.000	44.560	43.900	44.100	39.037	1,070,300
2020-02-18	43.800	44.220	43.230	43.980	38.931	1,733,900
2020-02-14	44.000	44.340	43.720	43.930	38.887	1,157,000

← NewerPage 28 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.