Smith A O Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 72.780 | 73.280 | 72.150 | 72.230 | 69.606 | 1,214,400 |
| 2024-11-14 | 73.000 | 73.800 | 72.910 | 73.000 | 70.348 | 1,002,400 |
| 2024-11-13 | 73.380 | 73.500 | 72.620 | 73.110 | 70.454 | 1,066,400 |
| 2024-11-12 | 74.710 | 75.080 | 73.050 | 73.140 | 70.482 | 1,323,800 |
| 2024-11-11 | 75.080 | 75.710 | 74.690 | 75.100 | 72.371 | 1,215,100 |
| 2024-11-08 | 76.010 | 76.280 | 74.810 | 74.860 | 72.140 | 1,289,400 |
| 2024-11-07 | 76.260 | 76.660 | 75.660 | 76.030 | 73.267 | 1,299,000 |
| 2024-11-06 | 77.000 | 77.920 | 75.470 | 76.210 | 73.441 | 1,422,200 |
| 2024-11-05 | 75.000 | 75.990 | 74.800 | 75.920 | 73.161 | 709,000 |
| 2024-11-04 | 75.400 | 76.280 | 74.800 | 75.140 | 72.410 | 716,400 |
| 2024-11-01 | 75.410 | 76.310 | 75.030 | 75.400 | 72.660 | 811,300 |
| 2024-10-31 | 75.410 | 75.830 | 74.810 | 75.100 | 72.371 | 1,977,500 |
| 2024-10-30 | 76.070 | 76.910 | 75.710 | 75.910 | 72.824 | 917,400 |
| 2024-10-29 | 76.060 | 77.040 | 75.510 | 76.350 | 73.246 | 877,300 |
| 2024-10-28 | 77.330 | 78.250 | 76.940 | 77.000 | 73.870 | 710,300 |
| 2024-10-25 | 77.370 | 78.110 | 76.660 | 76.870 | 73.745 | 822,000 |
| 2024-10-24 | 77.200 | 78.000 | 76.530 | 77.340 | 74.196 | 851,400 |
| 2024-10-23 | 77.990 | 80.240 | 77.230 | 77.300 | 74.158 | 1,396,300 |
| 2024-10-22 | 79.660 | 80.260 | 78.000 | 78.210 | 75.031 | 1,549,900 |
| 2024-10-21 | 78.830 | 79.600 | 78.110 | 78.600 | 75.405 | 1,196,600 |
| 2024-10-18 | 79.000 | 79.170 | 78.280 | 78.750 | 75.549 | 1,032,200 |
| 2024-10-17 | 79.870 | 80.230 | 78.220 | 78.750 | 75.549 | 1,772,800 |
| 2024-10-16 | 81.360 | 81.920 | 80.200 | 80.230 | 76.969 | 1,158,100 |
| 2024-10-15 | 82.500 | 83.010 | 80.900 | 80.950 | 77.659 | 1,379,200 |
| 2024-10-14 | 81.030 | 82.710 | 80.650 | 82.620 | 79.261 | 1,345,400 |
| 2024-10-11 | 80.340 | 83.200 | 79.500 | 80.870 | 77.583 | 2,379,100 |
| 2024-10-10 | 87.000 | 87.390 | 86.160 | 86.260 | 82.753 | 808,400 |
| 2024-10-09 | 86.980 | 87.880 | 86.850 | 87.680 | 84.116 | 635,500 |
| 2024-10-08 | 87.750 | 87.870 | 85.930 | 86.450 | 82.936 | 1,536,800 |
| 2024-10-07 | 86.880 | 88.410 | 86.290 | 88.150 | 84.567 | 629,900 |
| 2024-10-04 | 88.080 | 88.140 | 86.740 | 87.400 | 83.847 | 653,500 |
| 2024-10-03 | 87.640 | 88.020 | 86.560 | 87.510 | 83.953 | 886,000 |
| 2024-10-02 | 88.420 | 88.540 | 87.130 | 88.030 | 84.451 | 981,900 |
| 2024-10-01 | 89.960 | 90.150 | 88.230 | 88.940 | 85.324 | 847,600 |
| 2024-09-30 | 90.600 | 90.840 | 89.480 | 89.830 | 86.178 | 1,065,800 |
| 2024-09-27 | 89.970 | 92.060 | 89.820 | 90.590 | 86.907 | 1,631,300 |
| 2024-09-26 | 86.930 | 89.910 | 86.750 | 89.310 | 85.679 | 1,799,400 |
| 2024-09-25 | 85.970 | 86.120 | 85.160 | 85.840 | 82.350 | 805,800 |
| 2024-09-24 | 84.040 | 85.770 | 83.840 | 85.740 | 82.255 | 940,700 |
| 2024-09-23 | 83.300 | 84.200 | 83.080 | 83.980 | 80.566 | 668,400 |
| 2024-09-20 | 84.020 | 84.190 | 82.620 | 82.890 | 79.520 | 2,338,900 |
| 2024-09-19 | 84.500 | 84.500 | 83.360 | 84.290 | 80.863 | 679,500 |
| 2024-09-18 | 82.900 | 84.290 | 82.300 | 82.890 | 79.520 | 904,200 |
| 2024-09-17 | 82.090 | 83.250 | 81.930 | 82.470 | 79.117 | 583,600 |
| 2024-09-16 | 80.820 | 81.930 | 80.450 | 81.700 | 78.379 | 821,000 |
| 2024-09-13 | 79.750 | 80.590 | 79.420 | 79.970 | 76.719 | 986,200 |
| 2024-09-12 | 78.400 | 79.420 | 77.880 | 79.400 | 76.172 | 982,200 |
| 2024-09-11 | 78.480 | 78.570 | 76.630 | 78.460 | 75.270 | 593,100 |
| 2024-09-10 | 78.140 | 78.810 | 77.710 | 78.680 | 75.482 | 556,700 |
| 2024-09-09 | 77.330 | 77.990 | 76.800 | 77.890 | 74.724 | 830,900 |
| 2024-09-06 | 78.040 | 78.630 | 76.780 | 76.910 | 73.783 | 864,900 |
| 2024-09-05 | 79.870 | 79.950 | 76.940 | 77.860 | 74.695 | 1,561,800 |
| 2024-09-04 | 81.090 | 81.260 | 79.760 | 80.350 | 77.084 | 625,100 |
| 2024-09-03 | 83.530 | 83.670 | 80.650 | 81.260 | 77.957 | 740,800 |
| 2024-08-30 | 82.480 | 83.860 | 82.430 | 83.720 | 80.317 | 1,007,100 |
| 2024-08-29 | 82.400 | 82.940 | 81.130 | 82.100 | 78.763 | 603,700 |
| 2024-08-28 | 81.720 | 82.650 | 81.590 | 81.840 | 78.513 | 577,000 |
| 2024-08-27 | 81.850 | 82.390 | 80.990 | 81.760 | 78.436 | 702,400 |
| 2024-08-26 | 82.960 | 83.220 | 82.120 | 82.360 | 79.012 | 562,100 |
| 2024-08-23 | 81.820 | 83.090 | 81.180 | 82.540 | 79.185 | 562,300 |
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.