Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	48.380	49.290	47.310	48.040	41.521	1,993,200
2018-11-30	46.830	47.590	46.500	47.380	40.950	1,808,800
2018-11-29	46.980	47.180	46.290	46.840	40.484	1,000,100
2018-11-28	46.300	47.220	45.450	47.220	40.812	1,500,900
2018-11-27	47.300	47.480	45.850	46.110	39.853	1,338,100
2018-11-26	46.000	46.460	45.820	46.430	40.129	1,626,000
2018-11-23	45.510	46.060	45.420	45.640	39.447	683,200
2018-11-21	45.740	46.470	45.640	45.730	39.524	932,000
2018-11-20	45.040	46.230	44.870	45.430	39.265	1,798,400
2018-11-19	45.840	46.400	45.550	45.640	39.447	1,024,400
2018-11-16	46.020	46.440	45.710	46.010	39.766	1,083,400
2018-11-15	44.810	46.580	44.640	46.250	39.974	1,387,600
2018-11-14	46.130	46.570	44.940	45.230	39.092	2,213,900
2018-11-13	45.670	46.900	45.550	45.710	39.507	1,845,300
2018-11-12	45.690	45.940	45.200	45.340	39.187	2,496,300
2018-11-09	46.560	46.940	45.200	45.760	39.550	3,173,400
2018-11-08	47.560	47.950	46.610	46.810	40.458	2,022,400
2018-11-07	48.000	48.110	46.200	47.700	41.227	2,046,000
2018-11-06	47.340	47.990	47.060	47.540	41.089	1,561,200
2018-11-05	48.250	48.250	47.060	47.500	41.054	2,115,900
2018-11-02	48.500	48.830	47.300	48.090	41.564	3,111,500
2018-11-01	45.860	48.920	45.510	48.090	41.564	4,644,500
2018-10-31	46.150	47.160	45.080	45.530	39.351	6,521,900
2018-10-30	40.810	45.850	40.340	45.720	39.516	6,189,400
2018-10-29	44.450	44.810	41.740	42.280	36.352	4,916,900
2018-10-26	44.540	44.790	43.570	43.740	37.608	3,326,000
2018-10-25	44.740	45.550	44.620	45.180	38.846	1,949,500
2018-10-24	45.000	45.790	44.280	44.330	38.115	2,613,700
2018-10-23	44.680	45.650	44.310	45.200	38.863	2,980,400
2018-10-22	45.330	45.980	45.250	45.490	39.112	4,464,600
2018-10-19	46.530	46.780	45.090	45.180	38.846	2,300,700
2018-10-18	47.370	47.450	46.150	46.450	39.938	1,889,400
2018-10-17	48.540	48.660	47.400	47.620	40.944	1,472,100
2018-10-16	47.880	48.750	47.710	48.640	41.821	2,754,500
2018-10-15	47.770	47.980	47.560	47.560	40.892	1,809,900
2018-10-12	48.680	48.910	47.320	47.760	41.064	2,878,100
2018-10-11	48.540	49.230	47.650	47.870	41.159	3,999,100
2018-10-10	49.490	49.780	48.460	48.490	41.692	3,337,500
2018-10-09	51.860	51.860	49.800	49.860	42.870	1,723,700
2018-10-08	51.530	51.790	51.150	51.770	44.512	1,093,900
2018-10-05	52.420	52.540	51.030	51.530	44.305	1,552,500
2018-10-04	53.000	53.060	51.980	52.310	44.976	1,573,800
2018-10-03	52.610	53.460	52.290	53.070	45.630	1,297,900
2018-10-02	52.780	53.360	52.160	52.320	44.985	2,571,800
2018-10-01	53.780	54.710	53.720	53.860	46.309	2,401,600
2018-09-28	54.050	54.160	53.210	53.370	45.888	3,237,500
2018-09-27	55.110	55.220	53.990	54.100	46.515	2,202,100
2018-09-26	56.000	56.000	54.020	55.010	47.298	3,643,300
2018-09-25	57.730	57.800	55.230	55.810	47.985	2,956,300
2018-09-24	59.500	59.510	58.080	58.120	49.972	1,198,100
2018-09-21	60.660	61.010	59.620	59.720	51.347	2,342,300
2018-09-20	61.060	61.080	60.330	60.480	52.001	1,303,200
2018-09-19	59.320	60.810	59.310	60.630	52.130	1,736,200
2018-09-18	59.500	59.600	58.920	59.320	51.003	1,092,000
2018-09-17	59.400	59.660	59.060	59.430	51.098	1,242,400
2018-09-14	59.080	59.740	59.080	59.360	51.038	730,500
2018-09-13	59.350	59.630	58.720	59.070	50.788	803,400
2018-09-12	58.410	59.060	57.890	59.000	50.728	1,043,100
2018-09-11	58.940	58.940	58.410	58.470	50.272	678,300
2018-09-10	58.750	59.410	58.700	59.050	50.771	1,142,800

← NewerPage 34 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.