A. O. Smith Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	485.98	485.98	485.98	485.98	450.02	2
2022-01-03	486.00	486.00	486.00	486.00	450.04	0
2021-12-30	486.00	486.00	486.00	486.00	450.04	0
2021-12-29	486.00	486.00	486.00	486.00	450.04	100
2021-12-28	476.00	476.00	476.00	476.00	440.78	0
2021-12-27	474.00	476.00	471.36	476.00	440.78	221
2021-12-23	359.52	359.52	359.52	359.52	332.92	0
2021-12-22	359.52	359.52	359.52	359.52	332.92	0
2021-12-21	359.52	359.52	359.52	359.52	332.92	0
2021-12-20	359.52	359.52	359.52	359.52	332.92	0
2021-12-17	359.52	359.52	359.52	359.52	332.92	0
2021-12-16	359.52	359.52	359.52	359.52	332.92	0
2021-12-15	359.52	359.52	359.52	359.52	332.92	0
2021-12-14	359.52	359.52	359.52	359.52	332.92	0
2021-12-13	359.52	359.52	359.52	359.52	332.92	0
2021-12-10	359.52	359.52	359.52	359.52	332.92	0
2021-12-09	359.52	359.52	359.52	359.52	332.92	0
2021-12-08	359.52	359.52	359.52	359.52	332.92	0
2021-12-07	359.52	359.52	359.52	359.52	332.92	0
2021-12-06	359.52	359.52	359.52	359.52	332.92	0
2021-12-03	359.52	359.52	359.52	359.52	332.92	0
2021-12-02	359.52	359.52	359.52	359.52	332.92	0
2021-12-01	359.52	359.52	359.52	359.52	332.92	0
2021-11-30	359.52	359.52	359.52	359.52	332.92	0
2021-11-29	359.52	359.52	359.52	359.52	332.92	0
2021-11-26	359.52	359.52	359.52	359.52	332.92	0
2021-11-25	359.52	359.52	359.52	359.52	332.92	0
2021-11-24	359.52	359.52	359.52	359.52	332.92	0
2021-11-23	359.52	359.52	359.52	359.52	332.92	0
2021-11-22	359.52	359.52	359.52	359.52	332.92	0
2021-11-19	359.52	359.52	359.52	359.52	332.92	0
2021-11-18	359.52	359.52	359.52	359.52	332.92	0
2021-11-17	359.52	359.52	359.52	359.52	332.92	0
2021-11-16	359.52	359.52	359.52	359.52	332.92	0
2021-11-12	359.52	359.52	359.52	359.52	332.92	0
2021-11-11	359.52	359.52	359.52	359.52	332.92	0
2021-11-10	359.52	359.52	359.52	359.52	332.92	0
2021-11-09	359.52	359.52	359.52	359.52	332.92	0
2021-11-08	359.52	359.52	359.52	359.52	332.92	0
2021-11-05	359.52	359.52	359.52	359.52	332.92	0
2021-11-04	359.52	359.52	359.52	359.52	332.92	0
2021-11-03	359.52	359.52	359.52	359.52	332.92	0
2021-11-01	359.52	359.52	359.52	359.52	332.92	0
2021-10-29	359.52	359.52	359.52	359.52	332.92	0
2021-10-28	359.52	359.52	359.52	359.52	332.92	0
2021-10-27	359.52	359.52	359.52	359.52	331.49	0
2021-10-26	359.52	359.52	359.52	359.52	331.49	0
2021-10-25	359.52	359.52	359.52	359.52	331.49	0
2021-10-22	359.52	359.52	359.52	359.52	331.49	0
2021-10-21	359.52	359.52	359.52	359.52	331.49	0
2021-10-20	359.52	359.52	359.52	359.52	331.49	0
2021-10-19	359.52	359.52	359.52	359.52	331.49	0
2021-10-18	359.52	359.52	359.52	359.52	331.49	0
2021-10-15	357.85	359.52	357.85	359.52	331.49	3
2021-10-14	339.45	339.45	339.45	339.45	312.98	0

← NewerPage 21 of 21 · 1,255 trading days

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.