Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	59.200	59.420	58.650	59.000	50.174	700,200
2017-09-26	59.020	59.320	58.970	59.080	50.242	559,500
2017-09-25	59.460	59.720	58.610	58.990	50.166	591,400
2017-09-22	59.000	59.610	58.940	59.550	50.642	745,100
2017-09-21	59.200	59.240	58.820	59.000	50.174	556,300
2017-09-20	58.600	59.070	58.480	59.070	50.234	859,400
2017-09-19	58.380	58.550	58.030	58.480	49.732	477,700
2017-09-18	58.440	58.500	58.230	58.280	49.562	654,200
2017-09-15	58.080	58.260	57.670	58.220	49.511	1,220,400
2017-09-14	57.800	58.140	57.770	58.130	49.435	583,900
2017-09-13	58.090	58.270	57.770	57.950	49.282	616,300
2017-09-12	57.650	58.240	57.460	58.170	49.469	690,100
2017-09-11	56.950	57.540	56.780	57.530	48.924	888,000
2017-09-08	55.860	56.770	55.670	56.520	48.065	658,000
2017-09-07	55.630	55.930	55.170	55.880	47.521	527,200
2017-09-06	55.880	55.880	55.330	55.530	47.224	681,100
2017-09-05	55.710	56.010	55.380	55.540	47.232	559,800
2017-09-01	55.870	56.040	55.740	55.790	47.445	571,200
2017-08-31	55.330	55.790	55.230	55.690	47.360	714,600
2017-08-30	54.370	55.090	54.290	55.070	46.832	629,300
2017-08-29	53.900	54.510	53.620	54.330	46.203	852,900
2017-08-28	54.090	54.190	53.870	54.170	46.067	502,200
2017-08-25	53.820	54.050	53.610	53.900	45.837	680,900
2017-08-24	54.240	54.400	53.420	53.460	45.463	987,800
2017-08-23	54.160	54.250	53.810	54.210	46.101	919,100
2017-08-22	53.890	54.450	53.730	54.420	46.280	409,900
2017-08-21	53.890	53.950	53.520	53.750	45.710	604,600
2017-08-18	54.110	54.550	53.750	53.930	45.863	966,000
2017-08-17	54.740	54.900	53.900	54.020	45.939	819,200
2017-08-16	54.480	55.040	54.310	54.820	46.620	845,700
2017-08-15	54.160	54.560	54.030	54.340	46.212	886,800
2017-08-14	54.130	54.260	53.930	54.130	46.033	587,900
2017-08-11	53.530	54.330	53.530	53.680	45.650	900,200
2017-08-10	53.700	54.060	53.520	53.540	45.531	996,900
2017-08-09	54.290	54.470	53.790	54.030	45.948	1,268,500
2017-08-08	54.510	55.020	54.330	54.400	46.263	634,600
2017-08-07	54.800	55.200	54.420	54.550	46.390	1,311,600
2017-08-04	54.420	54.990	54.300	54.930	46.713	713,000
2017-08-03	54.400	54.450	53.810	54.260	46.144	776,300
2017-08-02	53.720	54.460	53.560	54.430	46.288	1,023,900
2017-08-01	53.800	53.990	53.230	53.740	45.701	960,600
2017-07-31	54.470	54.710	53.430	53.550	45.540	2,114,400
2017-07-28	53.920	54.350	53.310	54.290	46.169	1,596,600
2017-07-27	54.280	54.480	53.550	53.910	45.846	1,715,500
2017-07-26	54.660	55.950	53.650	54.190	45.965	2,921,600
2017-07-25	55.640	56.200	55.010	55.010	46.660	32,488,300
2017-07-24	55.940	55.940	54.960	55.290	46.898	1,602,800
2017-07-21	56.610	56.780	55.710	55.940	47.449	1,250,000
2017-07-20	57.450	57.580	56.330	56.670	48.068	2,477,700
2017-07-19	57.480	57.720	57.270	57.580	48.840	319,000
2017-07-18	57.440	57.690	57.190	57.310	48.611	412,200
2017-07-17	57.400	57.740	57.180	57.610	48.866	204,200
2017-07-14	57.590	57.750	57.300	57.440	48.722	634,500
2017-07-13	57.630	57.710	56.990	57.480	48.756	418,500
2017-07-12	57.560	57.970	57.200	57.470	48.747	500,300
2017-07-11	57.260	57.350	56.880	57.140	48.467	448,200
2017-07-10	57.100	57.610	57.070	57.200	48.518	465,700
2017-07-07	56.650	57.540	56.480	57.250	48.560	408,900
2017-07-06	56.970	57.290	56.350	56.580	47.992	1,091,500
2017-07-05	56.670	57.330	56.550	57.200	48.518	744,900

← NewerPage 39 of 79 · 4,733 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.