Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	52.760	53.070	52.170	52.500	45.585	1,525,800
2019-03-01	52.550	53.100	52.240	52.580	45.655	1,989,200
2019-02-28	52.640	52.640	51.820	51.930	45.090	1,583,300
2019-02-27	52.630	53.080	52.160	52.740	45.794	1,536,400
2019-02-26	53.210	53.320	52.490	52.780	45.828	1,628,300
2019-02-25	53.380	53.960	53.320	53.340	46.314	2,241,600
2019-02-22	52.750	53.230	52.650	53.180	46.176	1,555,500
2019-02-21	52.400	52.870	52.120	52.610	45.681	1,423,500
2019-02-20	52.000	52.550	51.910	52.470	45.559	1,423,700
2019-02-19	51.420	52.230	51.140	51.990	45.142	1,968,900
2019-02-15	51.390	52.010	51.240	51.640	44.838	2,207,500
2019-02-14	50.850	51.490	50.800	51.090	44.361	1,010,500
2019-02-13	51.030	51.660	50.960	51.420	44.647	1,272,600
2019-02-12	50.020	50.950	49.870	50.890	44.187	1,388,300
2019-02-11	49.340	49.760	49.080	49.670	43.128	760,600
2019-02-08	49.120	49.260	48.180	49.260	42.772	1,214,100
2019-02-07	49.680	50.110	49.080	49.310	42.815	1,006,800
2019-02-06	49.540	50.200	49.420	49.750	43.197	1,702,100
2019-02-05	49.360	49.750	49.130	49.570	43.041	1,903,200
2019-02-04	48.130	49.530	48.010	49.270	42.781	1,645,800
2019-02-01	48.000	48.530	47.640	48.170	41.825	1,625,600
2019-01-31	47.670	47.880	47.350	47.860	41.556	2,014,300
2019-01-30	47.550	47.850	46.530	47.800	41.504	2,669,100
2019-01-29	47.250	48.700	46.010	47.860	41.365	4,315,700
2019-01-28	47.040	48.400	46.960	48.200	41.659	1,937,800
2019-01-25	46.880	47.910	46.830	47.600	41.141	2,524,900
2019-01-24	46.360	46.850	46.130	46.400	40.103	1,861,200
2019-01-23	47.440	47.520	46.070	46.480	40.173	2,191,700
2019-01-22	47.840	47.840	46.850	47.160	40.760	1,668,700
2019-01-18	46.870	48.130	46.610	48.010	41.495	1,668,900
2019-01-17	45.490	46.590	45.400	46.480	40.173	1,106,800
2019-01-16	45.910	46.410	45.670	45.720	39.516	2,507,800
2019-01-15	46.320	46.710	45.390	46.010	39.766	1,065,500
2019-01-14	46.350	46.720	45.990	46.400	40.103	1,167,700
2019-01-11	46.180	46.650	46.110	46.340	40.052	1,026,400
2019-01-10	46.550	46.620	45.970	46.550	40.233	1,405,200
2019-01-09	46.360	46.970	46.040	46.650	40.319	2,743,600
2019-01-08	45.380	46.010	45.120	46.010	39.766	2,195,900
2019-01-07	44.120	45.350	43.590	44.910	38.816	2,013,500
2019-01-04	43.090	44.200	42.880	44.120	38.133	2,864,400
2019-01-03	43.100	43.140	42.130	42.420	36.663	1,700,000
2019-01-02	42.210	43.490	41.610	43.470	37.571	1,998,500
2018-12-31	42.820	43.340	42.370	42.700	36.905	2,769,500
2018-12-28	43.110	43.710	42.480	42.700	36.905	1,934,600
2018-12-27	42.520	43.140	41.840	42.900	37.078	2,358,900
2018-12-26	42.060	43.180	41.150	43.170	37.312	1,260,700
2018-12-24	41.770	42.770	41.600	42.010	36.309	991,200
2018-12-21	43.120	43.590	41.820	41.990	36.292	4,223,500
2018-12-20	42.390	43.550	42.310	42.870	37.052	3,142,100
2018-12-19	43.100	44.520	42.520	42.710	36.914	2,349,400
2018-12-18	42.700	43.520	42.610	43.030	37.191	2,899,600
2018-12-17	41.340	42.660	41.010	42.380	36.629	3,106,700
2018-12-14	41.710	42.460	41.220	41.410	35.791	1,427,500
2018-12-13	42.850	43.050	41.990	42.240	36.508	1,068,600
2018-12-12	43.340	43.520	42.540	42.570	36.793	1,134,900
2018-12-11	43.670	43.960	42.530	42.660	36.871	1,205,200
2018-12-10	43.800	44.040	42.220	42.970	37.139	1,729,500
2018-12-07	44.600	45.330	43.840	43.910	37.951	1,220,700
2018-12-06	44.470	44.630	43.260	44.600	38.548	2,334,500
2018-12-04	47.680	47.970	45.050	45.170	39.040	1,492,900

← NewerPage 33 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.