A.O. Smith Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	81.580	81.580	80.000	80.540	77.271	31
2024-08-14	80.050	80.150	79.440	79.890	76.647	190
2024-08-13	78.960	79.448	78.700	79.320	76.100	253
2024-08-12	80.600	80.600	79.260	79.330	76.110	399
2024-08-09	81.310	81.310	80.090	80.769	77.490	301
2024-08-08	80.428	81.490	80.240	80.692	77.416	152
2024-08-07	82.870	83.310	81.310	81.390	78.086	64
2024-08-06	81.850	83.000	81.290	82.600	79.247	338
2024-08-05	81.060	81.801	79.780	81.801	78.481	565
2024-08-02	80.835	82.540	80.649	81.641	78.327	16,059
2024-08-01	85.400	86.050	81.540	81.540	78.230	369
2024-07-31	86.000	86.000	85.193	85.280	81.818	568
2024-07-30	85.420	85.590	84.740	85.270	81.502	15
2024-07-29	84.546	85.030	84.120	84.540	80.804	120
2024-07-26	83.630	84.850	83.630	84.550	80.814	668
2024-07-25	81.390	83.130	81.221	82.940	79.275	614
2024-07-24	81.690	82.420	81.540	81.971	78.349	380
2024-07-23	80.830	83.964	80.544	81.233	77.643	637
2024-07-22	88.150	88.263	86.815	88.263	84.362	228
2024-07-19	89.630	89.630	87.986	88.150	84.254	321
2024-07-18	88.820	91.660	88.820	89.430	85.478	250
2024-07-17	91.550	92.060	90.850	91.440	87.399	270
2024-07-16	88.090	91.080	88.090	91.080	87.055	480
2024-07-15	88.590	89.170	87.930	88.915	84.986	445
2024-07-12	86.610	88.560	86.610	88.480	84.570	220
2024-07-11	84.190	86.260	84.190	85.992	82.192	82
2024-07-10	81.500	82.310	80.800	82.240	78.606	33
2024-07-09	81.090	81.270	80.480	81.270	77.678	4
2024-07-08	81.170	81.210	80.530	81.040	77.459	4
2024-07-05	80.210	80.210	79.180	79.414	75.905	841
2024-07-03	80.940	81.640	80.940	81.210	77.621	7
2024-07-02	79.990	80.514	79.910	80.514	76.956	346
2024-07-01	82.240	82.620	80.650	80.650	77.086	7
2024-06-28	81.970	83.278	81.970	82.100	78.472	17,581
2024-06-27	82.325	82.610	81.947	81.947	78.325	233
2024-06-26	82.385	82.493	81.930	82.493	78.848	523
2024-06-25	83.930	84.350	81.970	82.210	78.577	114
2024-06-24	84.203	85.500	84.170	85.392	81.618	346
2024-06-21	83.450	83.700	83.406	83.406	79.720	110
2024-06-20	84.220	84.490	83.920	84.355	80.627	9
2024-06-18	83.760	83.760	83.760	83.760	80.058	156
2024-06-17	82.340	83.245	82.340	83.245	79.566	18
2024-06-14	82.500	82.500	81.510	81.950	78.328	14
2024-06-13	82.780	82.931	82.496	82.931	79.266	504
2024-06-12	82.930	84.050	82.930	83.420	79.733	377
2024-06-11	81.200	81.247	80.580	81.171	77.584	811
2024-06-10	79.920	81.080	79.920	81.030	77.449	171
2024-06-07	80.750	81.180	80.080	81.060	77.478	608
2024-06-06	81.990	82.410	80.500	80.500	76.943	114
2024-06-05	81.220	82.150	81.220	82.150	78.520	3
2024-06-04	82.130	82.130	81.800	81.910	78.290	54
2024-06-03	83.798	83.900	81.400	81.400	77.803	23
2024-05-31	81.300	82.870	81.300	82.180	78.548	9,011
2024-05-30	81.090	82.230	81.090	82.230	78.596	6
2024-05-29	81.880	82.330	81.430	81.430	77.831	62
2024-05-28	84.940	84.940	83.470	83.470	79.781	12,506
2024-05-24	84.330	84.940	84.330	84.840	81.091	15,162
2024-05-23	84.690	85.200	84.070	84.313	80.587	10,507
2024-05-22	85.780	85.898	85.210	85.310	81.540	5,002
2024-05-21	85.170	85.530	85.130	85.130	81.368	36

← NewerPage 10 of 20 · 1,145 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.3600 USD
2026-04-30	0.3600 USD
2026-01-30	0.3600 USD
2025-10-30	0.3600 USD
2025-07-30	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.