Smith A O Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 66.350 | 67.070 | 65.920 | 66.220 | 64.138 | 1,719,900 |
| 2025-02-13 | 65.420 | 66.100 | 65.240 | 66.000 | 63.925 | 1,350,200 |
| 2025-02-12 | 64.840 | 65.680 | 64.550 | 65.250 | 63.198 | 863,800 |
| 2025-02-11 | 65.900 | 66.070 | 65.380 | 65.970 | 63.896 | 769,500 |
| 2025-02-10 | 65.550 | 66.010 | 65.000 | 65.730 | 63.663 | 972,700 |
| 2025-02-07 | 65.410 | 66.250 | 65.050 | 65.160 | 63.111 | 1,263,800 |
| 2025-02-06 | 65.990 | 66.100 | 65.440 | 65.510 | 63.450 | 1,239,000 |
| 2025-02-05 | 66.000 | 66.150 | 64.940 | 65.640 | 63.576 | 1,508,400 |
| 2025-02-04 | 67.060 | 67.760 | 65.650 | 65.660 | 63.595 | 2,227,100 |
| 2025-02-03 | 66.710 | 67.580 | 65.580 | 67.040 | 64.932 | 2,475,400 |
| 2025-01-31 | 67.750 | 68.820 | 66.750 | 67.300 | 65.184 | 2,674,700 |
| 2025-01-30 | 66.510 | 67.660 | 65.530 | 67.310 | 64.864 | 3,225,300 |
| 2025-01-29 | 69.740 | 69.860 | 68.840 | 69.220 | 66.705 | 1,513,000 |
| 2025-01-28 | 71.000 | 71.890 | 69.580 | 69.870 | 67.331 | 1,397,000 |
| 2025-01-27 | 70.930 | 71.830 | 70.680 | 71.430 | 68.835 | 1,112,200 |
| 2025-01-24 | 71.080 | 71.340 | 70.400 | 70.570 | 68.006 | 1,458,400 |
| 2025-01-23 | 71.140 | 71.850 | 70.290 | 71.270 | 68.680 | 1,932,600 |
| 2025-01-22 | 71.930 | 72.040 | 70.360 | 70.970 | 68.391 | 1,701,500 |
| 2025-01-21 | 72.500 | 73.160 | 72.290 | 72.690 | 70.049 | 973,600 |
| 2025-01-17 | 71.940 | 72.270 | 71.280 | 71.810 | 69.201 | 1,285,700 |
| 2025-01-16 | 71.310 | 71.470 | 70.680 | 71.400 | 68.806 | 969,000 |
| 2025-01-15 | 72.620 | 73.090 | 70.900 | 70.950 | 68.372 | 1,702,400 |
| 2025-01-14 | 69.420 | 71.350 | 69.420 | 71.250 | 68.661 | 1,716,800 |
| 2025-01-13 | 67.580 | 68.780 | 67.380 | 68.630 | 66.136 | 1,039,600 |
| 2025-01-10 | 67.880 | 68.880 | 67.200 | 67.580 | 65.124 | 1,343,700 |
| 2025-01-08 | 67.870 | 68.760 | 67.290 | 68.680 | 66.184 | 977,700 |
| 2025-01-07 | 68.720 | 69.330 | 67.960 | 68.300 | 65.818 | 943,900 |
| 2025-01-06 | 68.870 | 69.540 | 68.390 | 68.900 | 66.397 | 1,531,100 |
| 2025-01-03 | 67.460 | 68.780 | 67.170 | 68.600 | 66.107 | 932,800 |
| 2025-01-02 | 68.510 | 69.320 | 67.290 | 67.330 | 64.884 | 815,300 |
| 2024-12-31 | 68.350 | 68.680 | 67.680 | 68.210 | 65.732 | 792,000 |
| 2024-12-30 | 68.150 | 68.230 | 67.390 | 68.020 | 65.548 | 838,900 |
| 2024-12-27 | 68.600 | 69.070 | 68.230 | 68.430 | 65.944 | 517,900 |
| 2024-12-26 | 68.640 | 69.240 | 68.470 | 68.890 | 66.387 | 670,600 |
| 2024-12-24 | 68.480 | 68.890 | 68.150 | 68.890 | 66.387 | 381,800 |
| 2024-12-23 | 68.220 | 68.680 | 68.100 | 68.560 | 66.069 | 574,400 |
| 2024-12-20 | 68.240 | 69.410 | 68.070 | 68.720 | 66.223 | 2,859,700 |
| 2024-12-19 | 68.940 | 69.920 | 68.380 | 68.440 | 65.953 | 1,300,000 |
| 2024-12-18 | 71.080 | 71.700 | 68.890 | 68.910 | 66.406 | 812,600 |
| 2024-12-17 | 71.660 | 72.210 | 70.760 | 70.810 | 68.237 | 1,148,900 |
| 2024-12-16 | 72.130 | 73.400 | 71.800 | 71.890 | 69.278 | 767,900 |
| 2024-12-13 | 72.280 | 72.820 | 72.080 | 72.490 | 69.856 | 981,500 |
| 2024-12-12 | 72.670 | 73.150 | 72.190 | 72.630 | 69.991 | 864,800 |
| 2024-12-11 | 73.400 | 73.690 | 72.460 | 72.880 | 70.232 | 1,084,800 |
| 2024-12-10 | 73.600 | 73.850 | 72.080 | 72.980 | 70.328 | 954,600 |
| 2024-12-09 | 72.780 | 74.420 | 72.780 | 73.890 | 71.205 | 1,313,900 |
| 2024-12-06 | 73.240 | 73.240 | 72.310 | 72.610 | 69.972 | 1,066,700 |
| 2024-12-05 | 73.530 | 73.580 | 71.980 | 72.320 | 69.692 | 939,100 |
| 2024-12-04 | 73.790 | 74.140 | 73.230 | 73.600 | 70.926 | 865,200 |
| 2024-12-03 | 74.650 | 74.650 | 73.240 | 74.020 | 71.330 | 1,134,100 |
| 2024-12-02 | 74.630 | 74.860 | 73.750 | 74.650 | 71.938 | 841,200 |
| 2024-11-29 | 74.200 | 74.670 | 74.050 | 74.490 | 71.783 | 381,300 |
| 2024-11-27 | 74.230 | 74.930 | 74.010 | 74.100 | 71.408 | 609,100 |
| 2024-11-26 | 74.530 | 74.590 | 73.750 | 73.900 | 71.215 | 850,800 |
| 2024-11-25 | 74.110 | 75.910 | 74.010 | 75.430 | 72.689 | 1,303,100 |
| 2024-11-22 | 73.100 | 73.800 | 73.000 | 73.440 | 70.772 | 716,600 |
| 2024-11-21 | 71.750 | 73.570 | 71.690 | 72.970 | 70.319 | 975,900 |
| 2024-11-20 | 71.500 | 71.930 | 70.730 | 71.750 | 69.143 | 849,600 |
| 2024-11-19 | 71.520 | 72.000 | 71.040 | 71.410 | 68.815 | 914,200 |
| 2024-11-18 | 72.000 | 72.630 | 71.640 | 72.150 | 69.528 | 801,700 |
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.