Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	46.990	47.140	46.120	46.460	40.704	877,600
2019-08-21	46.730	46.920	46.550	46.820	41.020	829,700
2019-08-20	46.480	46.690	46.120	46.180	40.459	1,022,700
2019-08-19	46.840	47.360	46.290	46.600	40.827	2,248,300
2019-08-16	46.420	46.890	44.860	46.270	40.538	1,981,000
2019-08-15	45.220	46.260	44.860	46.100	40.389	2,826,600
2019-08-14	44.960	45.100	44.540	44.850	39.294	2,931,100
2019-08-13	45.520	46.830	45.370	45.570	39.925	1,602,700
2019-08-12	45.380	45.630	45.140	45.500	39.863	1,846,300
2019-08-09	45.860	45.960	45.300	45.530	39.890	1,230,500
2019-08-08	45.470	46.070	44.810	45.910	40.223	2,669,800
2019-08-07	44.450	45.570	44.110	45.410	39.784	3,431,400
2019-08-06	43.800	44.920	43.610	44.900	39.338	2,390,300
2019-08-05	42.910	43.670	42.540	43.650	38.243	4,015,200
2019-08-02	43.500	44.140	43.170	43.740	38.321	1,433,400
2019-08-01	45.450	45.780	43.380	43.690	38.278	2,526,800
2019-07-31	45.400	46.440	44.460	45.450	39.820	5,941,500
2019-07-30	41.860	45.350	41.010	45.290	39.679	6,616,300
2019-07-29	44.750	45.080	43.680	43.820	38.199	3,026,800
2019-07-26	45.120	45.120	44.360	44.880	39.123	2,323,600
2019-07-25	45.160	45.740	44.950	45.080	39.297	1,488,900
2019-07-24	44.600	45.230	44.510	45.140	39.349	1,529,100
2019-07-23	43.740	44.760	43.670	44.670	38.940	1,966,800
2019-07-22	43.590	44.090	43.270	43.410	37.841	1,246,800
2019-07-19	44.330	44.470	43.570	43.580	37.989	1,550,600
2019-07-18	44.450	44.580	43.890	43.990	38.347	1,427,500
2019-07-17	45.210	45.230	44.440	44.450	38.748	1,851,500
2019-07-16	44.680	45.280	44.290	45.200	39.402	1,584,500
2019-07-15	45.230	45.280	43.770	44.600	38.879	1,646,900
2019-07-12	44.390	45.500	44.120	45.190	39.393	1,379,400
2019-07-11	44.900	45.050	44.140	44.320	38.635	1,590,400
2019-07-10	45.190	45.250	44.140	44.770	39.027	1,830,700
2019-07-09	45.210	45.500	44.650	45.060	39.280	2,025,600
2019-07-08	46.630	46.700	45.050	45.210	39.410	1,971,500
2019-07-05	46.500	47.070	46.100	47.010	40.979	825,200
2019-07-03	47.110	47.110	46.540	46.790	40.788	816,700
2019-07-02	46.770	47.120	46.350	46.990	40.962	1,525,900
2019-07-01	48.000	48.010	46.680	46.930	40.910	1,596,500
2019-06-28	46.270	47.310	46.090	47.160	41.110	3,325,500
2019-06-27	46.330	46.680	45.950	46.080	40.169	1,309,700
2019-06-26	46.180	46.400	45.850	46.180	40.256	1,311,500
2019-06-25	45.840	46.240	45.720	46.090	40.178	1,023,400
2019-06-24	46.070	46.520	45.830	45.870	39.986	1,526,700
2019-06-21	45.840	46.190	45.490	45.970	40.073	2,274,100
2019-06-20	45.900	45.930	45.060	45.820	39.942	1,525,600
2019-06-19	45.350	45.410	44.720	45.330	39.515	1,210,300
2019-06-18	45.670	46.330	45.180	45.250	39.445	2,038,800
2019-06-17	45.550	45.800	45.330	45.410	39.585	1,691,600
2019-06-14	45.140	45.730	44.990	45.530	39.689	1,582,700
2019-06-13	45.160	45.660	44.990	45.300	39.489	1,963,700
2019-06-12	44.460	45.240	44.290	44.920	39.158	2,170,500
2019-06-11	44.870	44.930	44.280	44.590	38.870	2,520,000
2019-06-10	44.000	44.750	44.000	44.380	38.687	1,818,400
2019-06-07	43.310	44.020	43.020	43.830	38.207	1,735,100
2019-06-06	43.060	43.430	42.080	43.240	37.693	1,953,000
2019-06-05	43.440	43.620	42.300	43.370	37.806	2,052,100
2019-06-04	42.000	43.210	41.760	43.160	37.623	2,468,800
2019-06-03	40.890	41.640	40.680	41.330	36.028	1,773,400
2019-05-31	40.700	41.110	40.380	40.500	35.305	2,394,300
2019-05-30	41.240	41.800	41.030	41.190	35.906	2,441,600

← NewerPage 31 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.