A.O. Smith Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-29	70.870	72.870	70.540	72.860	66.587	3
2021-10-28	68.626	72.460	68.626	69.770	63.763	296
2021-10-27	65.910	65.910	65.395	65.410	59.522	32
2021-10-26	67.120	67.170	66.110	66.510	60.523	2
2021-10-25	66.690	67.550	66.320	67.320	61.260	2
2021-10-22	67.200	67.500	67.030	67.040	61.006	1
2021-10-21	66.595	66.870	66.595	66.760	60.751	19
2021-10-20	66.062	66.450	66.062	66.370	60.396	100
2021-10-19	65.960	65.960	65.050	65.490	59.595	626
2021-10-18	65.320	65.540	65.320	65.540	59.641	1
2021-10-15	65.690	65.900	65.590	65.900	59.968	2
2021-10-14	63.622	64.740	63.622	64.740	58.913	1,100

← NewerPage 20 of 20 · 1,152 trading days

Stock splits

No stock splits on record.

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