Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	43.880	44.200	43.720	44.000	38.949	885,000
2020-02-12	44.230	44.700	43.720	44.290	39.206	1,421,000
2020-02-11	43.290	44.390	43.250	44.010	38.958	1,475,600
2020-02-10	41.840	43.150	41.640	43.000	38.064	1,269,000
2020-02-07	42.920	43.020	41.960	41.990	37.170	1,361,000
2020-02-06	44.080	44.190	43.060	43.300	38.329	1,285,600
2020-02-05	43.330	43.960	43.140	43.800	38.772	1,189,500
2020-02-04	42.990	43.560	42.750	42.790	37.878	1,287,600
2020-02-03	43.070	43.140	42.230	42.280	37.426	2,547,200
2020-01-31	43.420	43.720	42.580	42.690	37.789	2,789,200
2020-01-30	43.250	43.920	42.290	43.450	38.462	2,195,300
2020-01-29	45.610	46.360	44.160	44.310	39.011	2,517,100
2020-01-28	44.740	46.290	44.460	45.490	40.050	6,386,900
2020-01-27	45.170	45.230	43.720	43.810	38.571	3,440,300
2020-01-24	46.750	47.030	45.200	45.430	39.997	2,235,400
2020-01-23	46.420	47.010	46.090	46.710	41.124	2,146,600
2020-01-22	47.320	48.150	46.500	46.500	40.939	2,142,800
2020-01-21	46.840	47.370	45.850	47.020	41.397	2,663,100
2020-01-17	47.820	47.940	46.900	46.930	41.318	1,815,800
2020-01-16	47.000	47.700	47.000	47.630	41.934	1,687,900
2020-01-15	47.080	47.210	46.180	46.610	41.036	2,630,800
2020-01-14	48.410	48.570	47.200	47.240	41.591	2,155,800
2020-01-13	47.770	48.590	47.640	48.540	42.735	1,448,000
2020-01-10	47.140	48.010	46.950	47.620	41.925	1,707,100
2020-01-09	47.500	47.520	46.670	47.050	41.423	1,065,800
2020-01-08	47.420	47.810	47.190	47.260	41.608	1,119,100
2020-01-07	47.400	47.740	47.140	47.330	41.670	868,200
2020-01-06	47.130	47.670	46.760	47.650	41.951	1,088,400
2020-01-03	47.160	47.500	46.750	47.350	41.687	883,200
2020-01-02	47.910	47.980	47.210	47.770	42.057	1,093,200
2019-12-31	47.600	48.020	47.510	47.640	41.943	564,700
2019-12-30	47.850	48.060	47.530	47.570	41.881	582,900
2019-12-27	47.870	48.040	47.680	47.810	42.092	629,200
2019-12-26	47.510	47.760	47.220	47.740	42.031	703,100
2019-12-24	47.110	47.630	47.040	47.500	41.819	428,000
2019-12-23	47.690	47.730	47.010	47.140	41.502	1,113,700
2019-12-20	47.760	47.790	47.330	47.420	41.749	1,827,600
2019-12-19	47.140	47.660	46.940	47.350	41.687	1,024,300
2019-12-18	46.830	47.200	46.310	47.130	41.494	1,460,900
2019-12-17	46.270	47.030	46.150	46.810	41.212	1,349,800
2019-12-16	46.800	47.050	46.160	46.190	40.666	1,094,300
2019-12-13	47.110	47.780	46.270	46.520	40.957	1,929,000
2019-12-12	45.500	46.890	45.260	46.790	41.194	2,008,700
2019-12-11	45.530	45.690	44.950	45.520	40.076	1,899,000
2019-12-10	45.470	45.660	44.900	45.390	39.962	2,407,800
2019-12-09	46.300	46.400	45.360	45.380	39.953	1,966,700
2019-12-06	47.080	47.500	46.750	46.790	41.194	1,349,500
2019-12-05	46.510	47.000	46.000	46.900	41.291	4,033,000
2019-12-04	46.810	47.390	46.180	46.370	40.825	1,846,600
2019-12-03	46.910	47.350	46.530	46.700	41.115	1,190,500
2019-12-02	48.500	48.680	47.320	47.330	41.670	1,417,100
2019-11-29	48.730	48.930	48.300	48.400	42.612	470,500
2019-11-27	48.690	49.130	48.620	48.740	42.911	1,036,900
2019-11-26	48.840	48.840	48.330	48.690	42.867	1,057,200
2019-11-25	48.220	49.000	48.220	48.760	42.929	1,123,800
2019-11-22	48.540	48.540	47.780	48.200	42.436	1,090,700
2019-11-21	48.080	48.640	47.970	48.450	42.656	918,100
2019-11-20	48.060	48.550	47.770	48.090	42.339	1,321,500
2019-11-19	49.320	49.420	48.030	48.270	42.497	1,860,200
2019-11-18	50.470	50.840	49.050	49.250	43.360	1,308,100

← NewerPage 29 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.