Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	58.750	59.410	58.700	59.050	50.771	1,142,800
2018-09-07	57.780	58.510	57.740	58.500	50.298	977,700
2018-09-06	57.910	58.610	57.710	57.980	49.851	872,500
2018-09-05	57.500	57.910	57.360	57.860	49.748	1,546,600
2018-09-04	57.640	57.770	57.160	57.740	49.645	1,187,900
2018-08-31	58.250	58.500	57.900	58.080	49.937	909,500
2018-08-30	59.220	59.300	58.020	58.490	50.290	899,800
2018-08-29	59.310	59.490	58.890	59.360	51.038	813,600
2018-08-28	59.480	59.530	58.950	59.230	50.926	763,700
2018-08-27	58.700	59.480	58.700	59.330	51.012	743,300
2018-08-24	58.440	58.580	58.220	58.390	50.204	577,200
2018-08-23	58.380	58.380	57.690	58.120	49.972	1,214,400
2018-08-22	59.080	59.080	58.390	58.440	50.247	747,800
2018-08-21	58.630	59.230	58.630	59.140	50.849	957,300
2018-08-20	58.490	59.000	58.490	58.630	50.410	861,500
2018-08-17	58.130	58.440	58.020	58.330	50.152	1,318,700
2018-08-16	58.210	58.630	58.070	58.220	50.058	781,900
2018-08-15	57.390	58.080	56.990	57.980	49.851	1,459,700
2018-08-14	56.930	57.970	56.900	57.720	49.628	1,253,700
2018-08-13	57.440	57.570	56.650	56.750	48.794	1,166,700
2018-08-10	57.810	57.930	57.310	57.460	49.404	1,142,500
2018-08-09	58.550	58.960	58.040	58.130	49.980	1,335,500
2018-08-08	59.090	59.090	58.400	58.490	50.290	852,600
2018-08-07	58.990	59.740	58.840	59.130	50.840	1,150,400
2018-08-06	58.790	59.130	58.410	58.660	50.436	1,533,300
2018-08-03	58.960	59.120	58.120	58.750	50.513	985,700
2018-08-02	58.450	58.950	58.080	58.760	50.522	681,900
2018-08-01	59.340	59.520	58.480	58.670	50.444	1,042,500
2018-07-31	58.920	59.990	58.920	59.530	51.184	1,981,900
2018-07-30	59.180	59.960	58.590	58.660	50.436	1,365,600
2018-07-27	59.570	59.980	58.810	59.130	50.685	1,291,700
2018-07-26	58.460	60.270	58.460	59.440	50.951	1,892,100
2018-07-25	58.740	59.590	56.300	58.420	50.077	4,045,100
2018-07-24	59.730	60.360	59.290	59.610	51.097	2,007,900
2018-07-23	60.000	60.000	58.960	59.140	50.694	1,533,900
2018-07-20	59.870	60.560	59.770	60.030	51.457	1,564,800
2018-07-19	59.440	60.350	59.070	60.060	51.482	1,339,900
2018-07-18	60.040	60.260	59.100	59.690	51.165	1,957,900
2018-07-17	59.370	60.010	58.860	59.840	51.294	2,256,100
2018-07-16	60.050	60.140	59.090	59.470	50.977	1,288,500
2018-07-13	59.910	60.640	59.810	60.230	51.628	1,015,300
2018-07-12	59.190	59.980	59.020	59.790	51.251	1,144,000
2018-07-11	58.380	60.890	58.380	58.850	50.445	1,495,700
2018-07-10	61.290	61.440	60.870	61.390	52.622	959,600
2018-07-09	60.280	61.400	60.020	61.200	52.460	996,000
2018-07-06	59.900	60.170	59.500	59.870	51.319	799,400
2018-07-05	59.050	60.070	58.660	59.950	51.388	1,829,300
2018-07-03	59.510	59.810	58.610	58.730	50.342	855,600
2018-07-02	58.640	59.060	58.060	58.990	50.565	1,792,100
2018-06-29	58.860	59.780	58.470	59.150	50.702	1,508,200
2018-06-28	59.090	59.160	57.770	58.540	50.179	2,986,100
2018-06-27	59.660	60.340	58.880	59.280	50.814	2,546,200
2018-06-26	59.260	59.750	58.990	59.590	51.079	1,962,300
2018-06-25	59.810	59.930	58.260	59.000	50.574	1,936,200
2018-06-22	60.530	60.900	60.010	60.270	51.662	1,488,900
2018-06-21	61.460	61.590	59.930	60.060	51.482	1,342,300
2018-06-20	61.800	61.850	61.080	61.500	52.717	840,000
2018-06-19	62.210	62.230	60.800	61.490	52.708	1,665,500
2018-06-18	62.510	62.990	62.330	62.840	53.865	1,740,600
2018-06-15	63.700	63.740	62.360	62.880	53.900	2,341,800

← NewerPage 35 of 79 · 4,732 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.