Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	61.520	61.680	61.270	61.480	52.407	508,100
2017-12-19	61.460	61.680	61.150	61.290	52.245	481,100
2017-12-18	61.120	61.360	60.880	61.280	52.236	621,900
2017-12-15	60.480	60.990	60.300	60.730	51.767	1,133,500
2017-12-14	61.040	61.260	60.030	60.040	51.179	561,200
2017-12-13	61.050	61.350	60.950	60.970	51.972	638,900
2017-12-12	61.310	61.560	61.030	61.060	52.049	642,200
2017-12-11	62.210	62.210	61.230	61.360	52.304	642,900
2017-12-08	61.710	62.260	61.340	62.220	53.037	837,700
2017-12-07	61.500	61.740	61.250	61.590	52.500	465,900
2017-12-06	61.500	61.690	61.270	61.400	52.338	700,300
2017-12-05	62.240	62.530	61.490	61.580	52.492	628,300
2017-12-04	63.200	63.590	62.190	62.200	53.020	998,500
2017-12-01	63.520	63.660	61.790	62.810	53.540	823,000
2017-11-30	62.650	63.700	62.600	63.420	54.060	962,000
2017-11-29	62.260	62.700	61.950	62.500	53.276	914,500
2017-11-28	61.470	62.510	61.170	62.260	53.071	1,089,400
2017-11-27	60.500	61.560	60.440	61.370	52.313	1,365,500
2017-11-24	60.910	60.980	60.390	60.580	51.639	429,400
2017-11-22	60.760	60.960	60.440	60.860	51.878	1,211,900
2017-11-21	59.660	61.110	59.600	60.770	51.801	1,942,400
2017-11-20	59.010	59.610	59.010	59.490	50.710	632,400
2017-11-17	58.790	59.320	58.540	58.890	50.199	577,900
2017-11-16	58.540	59.430	58.540	59.030	50.318	838,200
2017-11-15	58.560	58.820	58.280	58.410	49.790	675,900
2017-11-14	58.790	59.280	58.580	58.820	50.139	768,600
2017-11-13	58.390	59.000	58.280	58.920	50.224	536,000
2017-11-10	58.360	58.760	58.270	58.560	49.918	657,500
2017-11-09	58.950	59.240	58.290	58.670	50.011	672,100
2017-11-08	59.260	59.820	59.040	59.570	50.778	669,600
2017-11-07	59.670	59.830	59.090	59.500	50.719	754,500
2017-11-06	59.400	59.890	59.320	59.670	50.864	827,800
2017-11-03	59.940	60.420	59.430	59.540	50.753	672,000
2017-11-02	59.920	60.560	59.520	60.080	51.213	1,649,900
2017-11-01	59.690	59.970	59.380	59.920	51.077	1,276,500
2017-10-31	59.360	59.680	59.130	59.200	50.463	1,324,600
2017-10-30	59.460	59.530	58.680	59.180	50.446	932,800
2017-10-27	59.710	59.820	58.850	59.600	50.685	1,025,800
2017-10-26	59.520	59.910	59.120	59.670	50.744	1,451,100
2017-10-25	61.260	61.290	58.210	59.110	50.268	2,337,500
2017-10-24	61.550	62.160	61.280	61.930	52.666	1,225,600
2017-10-23	61.800	61.940	61.470	61.550	52.343	769,900
2017-10-20	61.140	61.820	61.140	61.590	52.377	673,600
2017-10-19	60.550	60.960	60.200	60.800	51.705	644,000
2017-10-18	60.870	61.000	60.540	60.640	51.569	500,400
2017-10-17	61.150	61.400	60.570	60.720	51.637	592,200
2017-10-16	61.340	61.440	60.980	61.210	52.054	546,900
2017-10-13	61.690	61.800	61.070	61.160	52.011	728,500
2017-10-12	60.660	61.620	60.530	61.450	52.258	546,700
2017-10-11	60.730	60.840	60.410	60.650	51.578	517,300
2017-10-10	60.920	60.920	60.450	60.730	51.646	601,300
2017-10-09	61.100	61.200	60.580	60.760	51.671	810,200
2017-10-06	60.780	61.240	60.650	61.000	51.875	562,000
2017-10-05	60.930	60.980	60.480	60.800	51.705	660,400
2017-10-04	60.560	60.940	60.360	60.860	51.756	608,400
2017-10-03	60.050	60.400	59.650	60.390	51.357	841,500
2017-10-02	59.660	60.050	59.470	59.990	51.016	778,500
2017-09-29	58.910	59.530	58.750	59.430	50.540	780,800
2017-09-28	58.940	59.350	58.620	58.900	50.089	537,800
2017-09-27	59.200	59.420	58.650	59.000	50.174	700,200

← NewerPage 38 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.