Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	64.420	64.640	63.520	63.970	54.834	1,424,800
2018-06-13	65.310	65.570	64.180	64.210	55.040	1,346,200
2018-06-12	64.490	65.360	64.370	65.240	55.923	973,200
2018-06-11	64.860	65.150	64.390	64.470	55.263	880,900
2018-06-08	63.900	64.880	63.870	64.840	55.580	1,029,500
2018-06-07	63.710	64.000	63.190	63.750	54.645	895,300
2018-06-06	63.080	63.610	62.460	63.600	54.517	1,260,400
2018-06-05	62.830	63.160	62.590	62.980	53.985	1,536,600
2018-06-04	63.830	64.080	62.700	62.780	53.814	1,098,300
2018-06-01	63.380	64.200	63.010	63.540	54.465	905,700
2018-05-31	64.500	64.500	62.820	63.070	54.062	788,700
2018-05-30	64.330	64.780	63.850	64.440	55.237	687,100
2018-05-29	64.030	64.650	63.400	63.880	54.757	723,800
2018-05-25	64.310	64.720	64.140	64.470	55.263	498,900
2018-05-24	63.880	64.470	63.540	64.430	55.228	627,400
2018-05-23	63.480	63.950	63.240	63.920	54.791	358,700
2018-05-22	64.640	64.740	63.640	63.690	54.594	603,300
2018-05-21	64.130	64.500	64.040	64.500	55.288	697,200
2018-05-18	63.240	63.840	63.110	63.690	54.594	775,500
2018-05-17	63.070	63.440	62.940	63.220	54.191	533,000
2018-05-16	63.090	63.630	62.920	63.080	54.071	642,200
2018-05-15	63.300	63.410	62.640	62.980	53.985	903,700
2018-05-14	64.100	64.240	63.450	63.660	54.568	711,100
2018-05-11	64.090	64.630	63.750	63.990	54.851	944,600
2018-05-10	63.490	64.100	63.360	64.080	54.928	732,400
2018-05-09	63.260	63.710	62.750	63.350	54.302	827,200
2018-05-08	62.670	63.180	62.620	62.980	53.985	853,900
2018-05-07	62.510	63.030	62.350	62.710	53.754	939,400
2018-05-04	60.620	62.790	60.460	62.450	53.531	996,700
2018-05-03	60.500	61.380	59.770	60.950	52.245	1,200,300
2018-05-02	61.350	61.810	60.700	60.780	52.100	1,081,100
2018-05-01	61.250	61.600	60.240	61.510	52.725	1,498,400
2018-04-30	62.550	62.940	61.350	61.350	52.588	1,131,100
2018-04-27	62.580	62.610	62.030	62.370	53.462	727,500
2018-04-26	61.540	63.130	61.370	62.650	53.548	1,583,700
2018-04-25	63.500	64.050	60.640	61.500	52.565	3,161,200
2018-04-24	65.160	65.220	61.100	62.110	53.087	2,272,600
2018-04-23	65.540	65.590	64.560	64.900	55.471	1,064,800
2018-04-20	65.530	65.810	64.960	65.270	55.788	724,500
2018-04-19	65.760	65.890	64.900	65.280	55.796	903,000
2018-04-18	65.680	66.210	65.510	65.860	56.292	719,200
2018-04-17	65.200	65.940	65.020	65.500	55.984	721,000
2018-04-16	64.470	65.030	64.000	64.740	55.335	1,597,900
2018-04-13	64.520	64.520	63.480	63.790	54.523	1,033,500
2018-04-12	64.190	64.890	63.860	63.990	54.693	672,900
2018-04-11	63.990	64.150	63.460	63.580	54.343	700,000
2018-04-10	63.820	65.040	63.820	64.490	55.121	818,000
2018-04-09	63.750	63.990	62.970	63.000	53.847	640,700
2018-04-06	64.340	64.810	62.570	63.170	53.993	997,400
2018-04-05	64.810	65.520	64.510	64.980	55.540	943,000
2018-04-04	62.460	64.450	62.000	64.380	55.027	1,375,100
2018-04-03	61.910	63.170	61.420	63.140	53.967	1,462,100
2018-04-02	63.450	63.500	60.870	61.610	52.659	1,029,200
2018-03-29	63.000	64.110	62.640	63.590	54.352	788,300
2018-03-28	62.430	63.240	62.010	62.520	53.437	833,200
2018-03-27	64.480	64.480	62.070	62.480	53.403	1,296,500
2018-03-26	63.550	64.330	62.940	64.230	54.899	979,400
2018-03-23	64.410	64.810	62.340	62.450	53.377	1,239,900
2018-03-22	65.560	66.240	64.450	64.480	55.112	1,105,700
2018-03-21	65.820	66.480	65.650	65.650	56.112	680,300

← NewerPage 36 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.