A.O. Smith Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	75.540	76.230	75.540	75.910	71.989	16
2023-11-20	75.760	76.380	75.215	76.030	72.103	150
2023-11-17	76.410	76.410	75.650	76.230	72.293	57
2023-11-16	74.960	75.760	74.960	75.600	71.695	85
2023-11-15	76.020	76.970	75.341	75.450	71.553	242
2023-11-14	75.080	75.760	74.620	75.430	71.534	9
2023-11-13	72.300	73.500	72.300	73.010	69.239	465
2023-11-10	72.200	72.690	71.490	72.690	68.936	251
2023-11-09	71.500	71.805	71.455	71.455	67.764	202
2023-11-08	71.190	71.581	70.910	71.581	67.884	31
2023-11-07	71.050	71.390	70.270	71.020	67.352	1
2023-11-06	71.560	72.040	71.000	71.200	67.523	16,351
2023-11-03	71.630	72.790	71.630	72.040	68.319	17
2023-11-02	71.970	72.030	71.010	71.490	67.798	713
2023-11-01	70.080	70.430	69.390	70.430	66.792	143
2023-10-31	69.820	70.160	69.488	70.010	66.394	37
2023-10-30	67.200	69.676	67.200	69.676	66.078	42
2023-10-27	69.900	69.900	68.500	68.500	64.659	1
2023-10-26	66.980	69.280	65.980	69.060	65.187	49
2023-10-25	66.255	66.990	65.210	65.330	61.666	168
2023-10-24	67.220	67.280	66.131	66.968	63.212	407
2023-10-23	67.130	67.130	66.500	67.120	63.356	148
2023-10-20	66.920	67.220	66.577	67.110	63.347	73
2023-10-19	68.343	68.440	67.680	67.680	63.885	135
2023-10-18	69.095	70.610	68.980	69.340	65.452	1,615
2023-10-17	72.200	72.677	71.346	71.885	67.854	737
2023-10-16	71.510	71.510	71.120	71.463	67.455	202
2023-10-13	70.640	70.870	69.790	69.790	65.876	238
2023-10-12	71.113	71.113	69.620	69.620	65.716	23
2023-10-11	69.870	70.587	69.200	70.300	66.358	326
2023-10-10	69.310	70.060	69.270	69.900	65.980	420
2023-10-09	66.530	68.750	66.410	68.750	64.895	51
2023-10-06	66.060	67.323	65.860	67.323	63.548	306
2023-10-04	65.555	65.555	65.555	65.555	61.879	4
2023-10-03	66.090	66.329	66.090	66.329	62.610	50
2023-10-02	66.110	66.670	65.600	66.639	62.902	59
2023-09-29	67.130	67.130	66.500	66.500	62.771	222
2023-09-28	66.014	66.949	65.960	66.949	63.194	398
2023-09-27	65.910	66.240	65.408	65.408	61.740	2,033
2023-09-26	65.560	65.749	65.560	65.749	62.062	303
2023-09-25	64.228	64.680	64.228	64.680	61.053	106
2023-09-22	65.329	65.404	64.931	65.169	61.515	204
2023-09-21	65.690	65.801	65.471	65.471	61.800	148
2023-09-20	67.340	67.710	67.010	67.010	63.252	67
2023-09-19	66.740	66.850	66.701	66.850	63.101	138
2023-09-18	66.338	67.560	66.338	67.404	63.624	683
2023-09-15	67.200	67.200	66.773	66.824	63.076	170
2023-09-14	67.497	67.497	67.497	67.497	63.712	6
2023-09-13	67.704	67.704	66.973	67.466	63.683	151
2023-09-12	69.850	69.867	68.916	68.916	65.052	132
2023-09-11	70.400	70.550	70.400	70.550	66.594	53
2023-09-08	71.430	71.484	70.253	70.253	66.313	409
2023-09-07	71.710	71.710	71.710	71.710	67.689	10
2023-09-06	72.455	72.455	71.620	71.620	67.604	22
2023-09-05	73.250	73.405	72.557	72.557	68.488	35
2023-09-01	73.114	73.615	73.114	73.615	69.487	88
2023-08-31	72.918	72.985	72.918	72.985	68.892	14
2023-08-30	72.404	72.404	72.404	72.404	68.343	29
2023-08-29	71.470	71.470	71.470	71.470	67.462	3
2023-08-25	69.655	69.655	69.511	69.511	65.612	226

← NewerPage 13 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.