A. O. Smith Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	267.01	267.01	266.18	266.18	250.83	1,200
2022-09-20	270.00	270.00	270.00	270.00	254.43	0
2022-09-19	270.00	270.00	270.00	270.00	254.43	0
2022-09-16	270.00	270.00	270.00	270.00	254.43	0
2022-09-15	270.00	270.00	270.00	270.00	254.43	0
2022-09-14	276.00	276.00	270.00	270.00	254.43	10
2022-09-13	299.84	299.84	299.84	299.84	282.55	0
2022-09-12	299.84	299.84	299.84	299.84	282.55	0
2022-09-09	299.84	299.84	299.84	299.84	282.55	0
2022-09-08	299.84	299.84	299.84	299.84	282.55	0
2022-09-06	299.84	299.84	299.84	299.84	282.55	0
2022-09-05	299.84	299.84	299.84	299.84	282.55	0
2022-09-02	299.84	299.84	299.84	299.84	282.55	0
2022-09-01	299.84	299.84	299.84	299.84	282.55	0
2022-08-31	299.84	299.84	299.84	299.84	282.55	0
2022-08-30	299.84	299.84	299.84	299.84	282.55	0
2022-08-29	299.84	299.84	299.84	299.84	282.55	0
2022-08-26	299.84	299.84	299.84	299.84	282.55	0
2022-08-25	299.84	299.84	299.84	299.84	282.55	0
2022-08-24	299.84	299.84	299.84	299.84	282.55	0
2022-08-23	299.84	299.84	299.84	299.84	282.55	0
2022-08-22	299.84	299.84	299.84	299.84	282.55	0
2022-08-19	299.84	299.84	299.84	299.84	282.55	0
2022-08-18	299.84	299.84	299.84	299.84	282.55	0
2022-08-17	299.84	299.84	299.84	299.84	282.55	0
2022-08-16	299.84	299.84	299.84	299.84	282.55	0
2022-08-15	299.84	299.84	299.84	299.84	282.55	0
2022-08-12	299.84	299.84	299.84	299.84	282.55	0
2022-08-11	299.84	299.84	299.84	299.84	282.55	0
2022-08-10	299.84	299.84	299.84	299.84	282.55	0
2022-08-09	299.84	299.84	299.84	299.84	282.55	0
2022-08-08	299.84	299.84	299.84	299.84	282.55	0
2022-08-05	299.84	299.84	299.84	299.84	282.55	0
2022-08-04	299.84	299.84	299.84	299.84	282.55	0
2022-08-03	299.84	299.84	299.84	299.84	282.55	0
2022-08-02	299.84	299.84	299.84	299.84	282.55	0
2022-08-01	299.84	299.84	299.84	299.84	282.55	0
2022-07-29	299.84	299.84	299.84	299.84	282.55	0
2022-07-28	299.84	299.84	299.84	299.84	282.55	0
2022-07-27	299.84	299.84	299.84	299.84	281.19	0
2022-07-26	299.84	299.84	299.84	299.84	281.19	0
2022-07-25	299.84	299.84	299.84	299.84	281.19	0
2022-07-22	299.84	299.84	299.84	299.84	281.19	0
2022-07-21	299.84	299.84	299.84	299.84	281.19	0
2022-07-20	299.84	299.84	299.84	299.84	281.19	0
2022-07-19	299.84	299.84	299.84	299.84	281.19	0
2022-07-18	299.84	299.84	299.84	299.84	281.19	0
2022-07-15	299.84	299.84	299.84	299.84	281.19	0
2022-07-14	299.84	299.84	299.84	299.84	281.19	0
2022-07-13	299.84	299.84	299.84	299.84	281.19	0
2022-07-12	299.84	299.84	299.84	299.84	281.19	0
2022-07-11	299.84	299.84	299.84	299.84	281.19	0
2022-07-08	299.84	299.84	299.84	299.84	281.19	0
2022-07-07	299.84	299.84	299.84	299.84	281.19	0
2022-07-06	299.84	299.84	299.84	299.84	281.19	0
2022-07-05	299.84	299.84	299.84	299.84	281.19	0
2022-07-04	299.84	299.84	299.84	299.84	281.19	0
2022-07-01	299.84	299.84	299.84	299.84	281.19	0
2022-06-30	299.84	299.84	299.84	299.84	281.19	0
2022-06-29	299.84	299.84	299.84	299.84	281.19	0

← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	1.3117 USD
2026-04-29	1.2625 USD
2026-01-29	1.3191 USD
2025-10-30	1.3457 USD
2025-07-30	1.2883 USD
2025-04-29	1.3533 USD
2025-01-30	1.3572 USD
2024-10-30	1.3694 USD
2024-07-30	1.2247 USD
2024-04-29	1.1485 USD
2024-01-30	1.1145 USD
2023-10-30	1.0880 USD
2023-07-28	1.4930 USD
2023-04-27	1.4735 USD
2023-01-30	1.5728 USD
2022-10-28	1.5959 USD
2022-07-28	1.4374 USD
2022-04-28	2.7816 USD
2022-01-28	1.4455 USD
2021-10-28	1.5445 USD
2021-07-29	1.3671 USD
2021-04-29	1.3671 USD
2021-01-28	1.4098 USD
2020-10-29	1.4523 USD
2020-07-30	1.3135 USD
2020-04-29	1.3966 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.