Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	51.940	52.070	50.650	50.780	44.707	1,149,800
2019-11-14	51.560	51.880	51.370	51.520	45.359	817,600
2019-11-13	51.820	52.020	51.430	51.780	45.588	449,900
2019-11-12	51.870	52.360	51.610	52.050	45.825	917,900
2019-11-11	51.810	52.140	51.560	51.750	45.561	801,800
2019-11-08	51.910	52.200	51.710	52.080	45.852	980,500
2019-11-07	52.460	52.610	51.650	51.870	45.667	657,300
2019-11-06	51.720	52.070	51.290	52.030	45.808	1,091,600
2019-11-05	51.000	51.940	50.940	51.890	45.684	2,140,000
2019-11-04	50.700	50.960	50.390	50.860	44.778	1,074,500
2019-11-01	50.180	50.510	49.820	50.280	44.267	1,265,300
2019-10-31	50.420	50.420	49.210	49.680	43.739	2,141,600
2019-10-30	48.690	50.600	48.480	50.380	44.355	1,725,400
2019-10-29	49.500	50.670	48.820	49.230	43.131	3,869,600
2019-10-28	51.090	51.480	50.370	51.350	44.989	2,195,900
2019-10-25	50.710	51.640	50.710	51.070	44.743	1,166,800
2019-10-24	51.030	51.160	50.350	50.920	44.612	723,100
2019-10-23	51.570	51.700	50.520	50.850	44.551	1,195,400
2019-10-22	51.150	52.030	50.400	51.740	45.330	1,351,000
2019-10-21	51.410	51.780	50.820	51.100	44.770	1,467,100
2019-10-18	50.100	51.050	49.760	51.010	44.691	1,783,800
2019-10-17	49.250	50.190	49.250	50.020	43.823	1,002,200
2019-10-16	48.280	48.980	48.280	48.810	42.763	1,405,000
2019-10-15	47.730	48.590	47.470	48.450	42.448	925,200
2019-10-14	47.630	48.020	47.350	47.730	41.817	751,300
2019-10-11	47.080	48.520	47.040	47.990	42.045	1,266,100
2019-10-10	45.460	46.670	45.460	46.340	40.599	1,041,500
2019-10-09	45.590	45.690	44.950	45.460	39.828	1,004,900
2019-10-08	44.820	45.760	44.750	45.240	39.636	1,321,600
2019-10-07	45.260	45.980	45.070	45.130	39.539	1,288,500
2019-10-04	45.040	45.600	44.990	45.510	39.872	1,447,900
2019-10-03	45.000	45.100	44.110	45.000	39.425	1,554,600
2019-10-02	46.230	46.380	44.880	45.190	39.592	1,664,400
2019-10-01	48.100	48.870	46.770	46.810	41.011	719,300
2019-09-30	47.950	48.100	47.520	47.710	41.800	971,400
2019-09-27	47.690	47.960	47.040	47.660	41.756	916,900
2019-09-26	47.820	47.920	47.160	47.490	41.607	1,017,700
2019-09-25	47.370	48.030	47.130	47.980	42.036	776,100
2019-09-24	47.950	48.240	46.900	47.360	41.493	912,100
2019-09-23	47.000	47.960	46.860	47.770	41.852	845,500
2019-09-20	48.590	48.730	47.360	47.480	41.598	1,968,000
2019-09-19	48.890	49.070	48.360	48.490	42.483	971,400
2019-09-18	48.980	49.250	48.090	48.800	42.755	946,000
2019-09-17	48.500	49.310	48.080	49.160	43.070	1,476,500
2019-09-16	49.940	50.010	48.620	48.750	42.711	2,263,500
2019-09-13	51.920	51.940	50.180	50.240	44.016	2,247,500
2019-09-12	51.530	51.780	50.430	51.710	45.304	1,648,200
2019-09-11	49.920	50.870	49.360	50.840	44.542	2,260,400
2019-09-10	49.000	49.830	48.850	49.720	43.561	2,429,600
2019-09-09	48.090	49.240	47.900	49.100	43.017	1,223,700
2019-09-06	47.860	48.130	47.560	47.810	41.887	1,015,000
2019-09-05	46.830	47.890	46.700	47.620	41.721	1,085,500
2019-09-04	46.120	46.460	45.820	46.300	40.564	637,500
2019-09-03	46.120	46.190	45.320	45.600	39.951	780,600
2019-08-30	46.480	46.910	46.380	46.520	40.757	648,900
2019-08-29	45.590	46.300	45.340	46.130	40.415	802,000
2019-08-28	44.330	45.210	44.070	45.090	39.504	691,500
2019-08-27	45.350	45.460	44.470	44.480	38.970	1,279,000
2019-08-26	45.420	45.500	44.730	45.200	39.600	1,061,500
2019-08-23	46.260	46.260	44.790	45.010	39.434	1,543,200

← NewerPage 30 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.