Smith A O Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 71.270 | 71.570 | 70.380 | 70.620 | 69.080 | 861,200 |
| 2025-08-06 | 70.540 | 71.260 | 70.360 | 70.560 | 69.021 | 1,020,600 |
| 2025-08-05 | 70.510 | 70.820 | 69.740 | 70.320 | 68.786 | 1,132,600 |
| 2025-08-04 | 70.440 | 70.590 | 69.890 | 70.340 | 68.806 | 1,111,300 |
| 2025-08-01 | 70.500 | 70.790 | 69.550 | 70.410 | 68.874 | 1,263,000 |
| 2025-07-31 | 69.930 | 71.140 | 69.890 | 70.790 | 69.246 | 2,465,000 |
| 2025-07-30 | 71.620 | 71.680 | 70.320 | 70.830 | 68.953 | 1,453,900 |
| 2025-07-29 | 71.360 | 71.720 | 70.700 | 71.640 | 69.741 | 1,382,700 |
| 2025-07-28 | 71.620 | 71.930 | 70.860 | 71.030 | 69.147 | 1,400,300 |
| 2025-07-25 | 74.160 | 74.380 | 71.490 | 72.060 | 70.150 | 1,924,100 |
| 2025-07-24 | 73.540 | 77.310 | 72.550 | 73.940 | 71.980 | 4,191,200 |
| 2025-07-23 | 71.610 | 72.070 | 71.190 | 71.380 | 69.488 | 1,820,000 |
| 2025-07-22 | 69.120 | 71.150 | 69.020 | 71.100 | 69.216 | 1,668,100 |
| 2025-07-21 | 70.560 | 70.730 | 69.030 | 69.070 | 67.239 | 1,761,500 |
| 2025-07-18 | 70.870 | 71.050 | 69.900 | 70.300 | 68.437 | 2,486,900 |
| 2025-07-17 | 68.480 | 70.800 | 68.210 | 70.750 | 68.875 | 2,210,400 |
| 2025-07-16 | 67.280 | 68.080 | 66.790 | 68.050 | 66.246 | 1,711,000 |
| 2025-07-15 | 69.270 | 69.430 | 67.130 | 67.240 | 65.458 | 1,198,600 |
| 2025-07-14 | 68.980 | 69.150 | 68.220 | 68.850 | 67.025 | 865,000 |
| 2025-07-11 | 69.760 | 70.110 | 68.900 | 69.080 | 67.249 | 1,076,900 |
| 2025-07-10 | 69.570 | 71.720 | 69.490 | 70.470 | 68.602 | 1,588,200 |
| 2025-07-09 | 68.610 | 69.660 | 68.210 | 69.500 | 67.658 | 1,346,300 |
| 2025-07-08 | 68.110 | 68.800 | 67.780 | 68.460 | 66.646 | 1,200,400 |
| 2025-07-07 | 68.000 | 68.540 | 67.430 | 68.060 | 66.256 | 1,935,500 |
| 2025-07-03 | 68.090 | 68.360 | 67.670 | 67.920 | 66.120 | 658,900 |
| 2025-07-02 | 67.760 | 68.150 | 67.160 | 68.090 | 66.285 | 1,109,700 |
| 2025-07-01 | 65.300 | 68.960 | 65.270 | 67.760 | 65.964 | 1,438,000 |
| 2025-06-30 | 65.680 | 65.840 | 65.180 | 65.570 | 63.832 | 1,431,500 |
| 2025-06-27 | 64.870 | 65.810 | 64.790 | 65.650 | 63.910 | 2,027,500 |
| 2025-06-26 | 64.630 | 65.040 | 64.280 | 64.670 | 62.956 | 968,000 |
| 2025-06-25 | 65.140 | 65.280 | 64.470 | 65.040 | 63.316 | 1,290,200 |
| 2025-06-24 | 64.390 | 64.990 | 64.050 | 64.940 | 63.219 | 911,100 |
| 2025-06-23 | 62.710 | 64.150 | 62.260 | 64.140 | 62.440 | 1,386,600 |
| 2025-06-20 | 63.380 | 63.550 | 62.200 | 62.740 | 61.077 | 2,773,600 |
| 2025-06-18 | 63.180 | 63.720 | 63.000 | 63.080 | 61.408 | 1,198,800 |
| 2025-06-17 | 63.900 | 64.430 | 63.020 | 63.230 | 61.554 | 1,422,100 |
| 2025-06-16 | 64.250 | 64.380 | 63.480 | 64.320 | 62.615 | 1,551,800 |
| 2025-06-13 | 64.000 | 64.430 | 63.550 | 63.810 | 62.119 | 2,217,100 |
| 2025-06-12 | 64.970 | 65.220 | 63.800 | 64.250 | 62.547 | 1,763,600 |
| 2025-06-11 | 66.170 | 66.170 | 65.210 | 65.430 | 63.696 | 1,170,900 |
| 2025-06-10 | 65.290 | 65.940 | 64.730 | 65.740 | 63.998 | 1,276,100 |
| 2025-06-09 | 64.370 | 65.180 | 64.360 | 64.830 | 63.112 | 1,331,800 |
| 2025-06-06 | 64.150 | 64.530 | 63.940 | 64.340 | 62.635 | 1,316,300 |
| 2025-06-05 | 64.490 | 64.490 | 63.060 | 63.800 | 62.109 | 2,349,400 |
| 2025-06-04 | 64.420 | 64.890 | 64.110 | 64.300 | 62.596 | 1,452,800 |
| 2025-06-03 | 62.900 | 64.220 | 62.650 | 64.000 | 62.304 | 2,228,600 |
| 2025-06-02 | 63.710 | 64.200 | 62.630 | 63.010 | 61.340 | 2,434,100 |
| 2025-05-30 | 64.330 | 64.830 | 63.850 | 64.310 | 62.606 | 10,261,000 |
| 2025-05-29 | 64.670 | 65.000 | 64.040 | 64.730 | 63.014 | 2,027,600 |
| 2025-05-28 | 68.250 | 68.500 | 63.610 | 64.230 | 62.528 | 3,501,900 |
| 2025-05-27 | 67.760 | 68.670 | 67.010 | 68.570 | 66.753 | 1,739,400 |
| 2025-05-23 | 66.380 | 67.150 | 66.250 | 67.020 | 65.244 | 1,270,500 |
| 2025-05-22 | 66.840 | 67.600 | 66.320 | 67.370 | 65.584 | 1,383,900 |
| 2025-05-21 | 68.730 | 68.900 | 67.000 | 67.120 | 65.341 | 1,385,600 |
| 2025-05-20 | 70.310 | 70.720 | 69.460 | 69.620 | 67.775 | 947,600 |
| 2025-05-19 | 69.730 | 70.580 | 69.660 | 70.510 | 68.641 | 1,194,200 |
| 2025-05-16 | 69.480 | 70.540 | 69.300 | 70.520 | 68.651 | 1,580,100 |
| 2025-05-15 | 68.270 | 69.480 | 67.840 | 69.420 | 67.580 | 1,468,000 |
| 2025-05-14 | 69.800 | 69.800 | 68.290 | 68.350 | 66.538 | 1,747,600 |
| 2025-05-13 | 70.550 | 70.710 | 70.060 | 70.120 | 68.262 | 846,300 |
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.