Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	65.380	66.040	65.380	65.710	56.164	551,000
2018-03-19	65.580	65.620	64.550	65.200	55.728	638,600
2018-03-16	65.170	65.900	65.110	65.640	56.104	1,012,200
2018-03-15	65.310	65.630	64.920	65.240	55.762	713,400
2018-03-14	66.310	66.420	65.150	65.300	55.813	432,800
2018-03-13	66.500	66.650	65.650	65.880	56.309	654,700
2018-03-12	66.850	66.850	66.100	66.280	56.651	656,900
2018-03-09	65.000	66.600	64.730	66.490	56.830	758,800
2018-03-08	64.060	64.810	63.840	64.540	55.164	1,204,300
2018-03-07	62.480	64.150	62.480	64.020	54.719	802,100
2018-03-06	63.000	63.460	62.770	63.280	54.087	966,000
2018-03-05	61.500	63.030	61.400	62.810	53.685	947,200
2018-03-02	61.560	62.180	60.730	61.880	52.890	1,064,400
2018-03-01	64.190	64.210	61.400	62.060	53.044	1,521,800
2018-02-28	65.650	65.910	64.190	64.190	54.864	1,150,300
2018-02-27	66.420	66.770	65.380	65.390	55.890	1,038,100
2018-02-26	66.560	66.650	65.770	66.230	56.608	906,000
2018-02-23	66.160	66.580	65.680	66.410	56.762	751,700
2018-02-22	65.620	66.300	65.160	65.560	56.035	772,900
2018-02-21	65.340	66.890	65.320	65.380	55.882	1,026,300
2018-02-20	65.100	66.070	65.070	65.440	55.933	1,214,200
2018-02-16	64.980	66.370	64.980	65.540	56.018	1,723,900
2018-02-15	64.440	65.260	63.970	65.230	55.753	1,186,700
2018-02-14	62.270	64.130	62.040	64.060	54.753	939,100
2018-02-13	61.760	62.890	61.420	62.730	53.617	773,900
2018-02-12	61.580	62.530	60.990	61.980	52.976	1,063,600
2018-02-09	60.890	61.510	58.710	60.960	52.104	1,271,800
2018-02-08	62.760	62.830	60.220	60.240	51.488	1,237,500
2018-02-07	62.160	63.860	62.130	62.720	53.608	1,155,300
2018-02-06	60.300	62.710	59.500	62.320	53.266	2,007,200
2018-02-05	64.290	64.740	61.450	61.560	52.617	1,560,300
2018-02-02	66.160	66.400	64.630	64.640	55.249	1,006,000
2018-02-01	66.990	68.120	66.340	66.790	57.087	1,481,500
2018-01-31	67.160	67.440	66.330	66.780	57.078	4,651,900
2018-01-30	64.200	67.070	63.000	66.420	56.770	2,342,700
2018-01-29	67.840	68.390	66.780	66.820	56.958	1,373,500
2018-01-26	67.720	68.120	67.200	67.840	57.828	1,310,600
2018-01-25	67.050	67.810	66.920	67.400	57.453	1,418,600
2018-01-24	67.160	67.650	66.460	66.800	56.941	900,700
2018-01-23	66.890	67.190	66.370	66.800	56.941	655,600
2018-01-22	67.030	67.070	66.420	67.000	57.112	929,000
2018-01-19	66.180	67.050	65.950	67.040	57.146	635,200
2018-01-18	65.430	66.110	65.430	65.910	56.183	507,700
2018-01-17	65.470	65.760	64.990	65.590	55.910	677,900
2018-01-16	65.690	66.190	64.830	65.070	55.467	1,003,200
2018-01-12	64.880	65.370	64.650	65.320	55.680	856,600
2018-01-11	63.610	64.770	63.570	64.750	55.194	558,700
2018-01-10	63.120	63.700	63.000	63.410	54.052	634,400
2018-01-09	63.320	63.660	63.150	63.240	53.907	526,400
2018-01-08	62.880	63.400	62.600	63.290	53.949	572,300
2018-01-05	62.410	63.000	62.370	62.990	53.694	619,400
2018-01-04	62.000	62.400	61.820	62.190	53.012	934,500
2018-01-03	61.600	61.990	61.290	61.900	52.765	766,100
2018-01-02	61.450	61.610	61.040	61.530	52.449	679,200
2017-12-29	61.850	61.850	61.280	61.280	52.236	614,500
2017-12-28	61.880	62.080	61.170	61.610	52.517	543,600
2017-12-27	61.840	62.070	61.710	61.880	52.748	494,600
2017-12-26	61.400	61.750	61.160	61.660	52.560	322,900
2017-12-22	61.900	61.980	61.140	61.260	52.219	571,800
2017-12-21	61.820	61.970	61.480	61.710	52.603	733,700

← NewerPage 37 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2016-10-06	2:1
2013-05-16	2:1
2010-11-16	3:2
1998-08-18	3:2
1993-08-17	2:1

Dividends

Ex-date	Amount
2026-07-31	0.3600 USD
2026-04-30	0.3600 USD
2026-01-30	0.3600 USD
2025-10-31	0.3600 USD
2025-07-31	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.