A.O. Smith Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	66.765	66.840	66.383	66.383	62.408	104
2023-05-26	66.500	66.860	66.258	66.258	62.291	480
2023-05-25	66.540	66.540	65.785	65.785	61.846	1,080
2023-05-24	66.680	66.680	65.930	65.930	61.982	1,535
2023-05-23	67.490	67.943	67.405	67.844	63.782	446
2023-05-22	67.545	68.610	67.545	68.610	64.502	13
2023-05-19	69.230	69.230	68.412	68.412	64.315	63
2023-05-18	68.020	68.937	68.020	68.937	64.809	134
2023-05-17	67.480	68.280	67.377	68.280	64.191	92
2023-05-16	67.635	67.960	66.929	66.977	62.967	66
2023-05-15	67.443	67.900	67.443	67.710	63.656	204
2023-05-12	68.400	68.400	67.642	67.642	63.592	5,843
2023-05-11	68.921	68.921	68.182	68.182	64.099	1,003
2023-05-10	68.906	68.930	68.575	68.575	64.469	35
2023-05-05	70.000	70.000	69.590	69.755	65.578	548
2023-05-04	69.355	69.392	69.355	69.392	65.237	111
2023-05-03	70.330	70.330	69.462	70.081	65.885	397
2023-05-02	69.960	69.960	69.397	69.397	65.242	354
2023-04-28	69.460	69.460	68.458	68.919	64.792	1,080
2023-04-27	66.717	67.875	66.710	67.875	63.811	507
2023-04-26	67.830	68.518	67.710	67.710	63.373	292
2023-04-25	69.210	69.371	69.015	69.371	64.928	412
2023-04-24	68.960	69.279	68.630	68.630	64.235	432
2023-04-21	68.920	68.920	68.305	68.305	63.930	230
2023-04-20	68.283	68.424	68.283	68.424	64.041	213
2023-04-19	68.660	68.660	68.098	68.098	63.737	49
2023-04-18	68.200	68.200	68.042	68.042	63.684	23
2023-04-17	67.449	67.449	67.352	67.352	63.039	100
2023-04-14	67.595	67.600	67.482	67.483	63.161	1,122
2023-04-13	65.910	65.910	64.773	65.422	61.232	187
2023-04-12	66.346	66.346	66.190	66.190	61.951	897
2023-04-11	66.110	66.110	65.783	65.930	61.707	9
2023-04-05	65.075	65.075	64.365	64.389	60.265	1,476
2023-04-04	68.513	68.513	66.018	66.080	61.848	1,705
2023-04-03	68.761	68.975	68.393	68.393	64.013	266
2023-03-31	68.050	68.800	68.050	68.800	64.394	4
2023-03-30	69.315	69.315	68.316	68.320	63.944	349
2023-03-29	69.000	69.000	68.562	68.740	64.338	641
2023-03-28	68.180	68.360	68.180	68.360	63.982	2
2023-03-24	65.248	66.120	65.247	66.120	61.886	2,084
2023-03-23	66.490	67.496	66.490	67.060	62.765	2,328
2023-03-22	67.303	67.487	67.167	67.487	63.164	1,354
2023-03-21	67.470	67.470	66.460	66.460	62.204	205
2023-03-20	66.096	66.820	66.041	66.129	61.893	609
2023-03-17	67.330	67.330	65.625	65.734	61.524	3,729
2023-03-16	66.348	67.236	66.348	67.236	62.929	725
2023-03-15	66.552	66.552	65.510	65.510	61.314	480
2023-03-14	67.135	67.430	66.894	67.015	62.723	2,359
2023-03-13	65.382	66.190	65.382	66.190	61.951	25
2023-03-10	67.302	67.371	65.535	65.535	61.338	897
2023-03-09	67.010	68.306	67.010	68.306	63.932	28,046
2023-03-08	66.715	66.715	66.648	66.648	62.380	166
2023-03-07	66.783	67.286	66.783	67.163	62.862	204
2023-03-06	68.032	68.032	67.130	67.130	62.831	1,000
2023-03-03	67.990	67.990	66.888	67.520	63.196	2,914
2023-03-02	66.455	67.038	66.442	67.000	62.709	831
2023-03-01	65.981	66.685	65.904	66.685	62.414	1,148
2023-02-28	65.254	66.080	65.254	65.841	61.624	6,756
2023-02-27	65.755	66.150	65.755	65.780	61.567	790
2023-02-24	65.062	65.062	64.455	64.502	60.371	344

← NewerPage 15 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.