Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	55.940	56.720	55.850	56.330	47.780	690,300
2017-06-29	56.510	56.620	55.320	55.950	47.458	546,800
2017-06-28	56.360	56.640	56.240	56.500	47.924	551,700
2017-06-27	56.750	56.750	56.190	56.280	47.738	600,800
2017-06-26	56.570	56.890	56.250	56.750	48.136	510,100
2017-06-23	56.280	56.760	55.950	56.360	47.806	966,100
2017-06-22	56.690	56.690	56.010	56.270	47.729	899,500
2017-06-21	56.850	56.900	56.360	56.450	47.882	610,300
2017-06-20	57.310	57.580	56.750	56.790	48.170	582,000
2017-06-19	57.230	57.560	56.810	57.520	48.789	512,700
2017-06-16	56.750	57.110	56.360	56.740	48.128	1,877,800
2017-06-15	56.270	56.850	56.270	56.800	48.179	517,400
2017-06-14	56.930	57.130	56.670	56.860	48.230	459,400
2017-06-13	56.340	57.220	56.110	56.840	48.213	795,100
2017-06-12	55.920	56.130	55.310	56.120	47.602	633,100
2017-06-09	56.420	56.870	55.540	56.040	47.534	1,015,000
2017-06-08	55.840	56.430	55.480	56.370	47.814	665,700
2017-06-07	55.240	55.940	55.050	55.820	47.348	856,800
2017-06-06	55.920	56.180	55.180	55.270	46.881	1,129,100
2017-06-05	56.140	56.610	56.110	56.170	47.644	730,600
2017-06-02	55.510	56.580	55.470	56.250	47.712	1,144,000
2017-06-01	55.150	55.310	54.730	55.240	46.856	706,400
2017-05-31	54.440	54.980	53.930	54.870	46.542	1,362,600
2017-05-30	53.940	54.430	53.690	54.380	46.126	561,800
2017-05-26	54.290	54.430	53.990	54.070	45.863	578,100
2017-05-25	54.410	54.710	54.260	54.500	46.228	818,000
2017-05-24	54.130	54.450	54.070	54.290	46.050	522,900
2017-05-23	54.100	54.350	53.670	54.130	45.914	578,500
2017-05-22	54.040	54.310	53.800	53.860	45.685	798,500
2017-05-19	53.000	54.010	52.940	53.810	45.643	993,900
2017-05-18	53.180	53.630	52.900	53.020	44.972	1,281,300
2017-05-17	54.500	54.500	53.380	53.430	45.320	556,200
2017-05-16	54.110	54.580	53.830	54.500	46.228	671,700
2017-05-15	53.570	54.180	53.560	54.000	45.804	600,200
2017-05-12	54.030	54.030	53.410	53.540	45.414	519,700
2017-05-11	54.100	54.230	53.510	54.110	45.897	660,400
2017-05-10	54.720	54.930	54.160	54.350	46.101	763,800
2017-05-09	54.970	55.230	54.600	54.840	46.516	977,700
2017-05-08	55.200	55.410	54.730	54.840	46.516	831,900
2017-05-05	54.900	55.380	54.850	55.330	46.932	1,092,100
2017-05-04	54.110	54.830	54.020	54.810	46.491	1,275,800
2017-05-03	53.020	54.150	53.010	54.020	45.821	1,091,000
2017-05-02	53.850	54.000	53.050	53.210	45.134	912,500
2017-05-01	54.020	54.210	53.650	53.670	45.524	1,481,100
2017-04-28	53.760	54.470	53.720	53.880	45.702	1,620,800
2017-04-27	53.500	54.640	52.900	54.420	46.160	1,798,000
2017-04-26	52.690	53.200	52.430	52.970	44.930	1,149,500
2017-04-25	52.380	53.000	52.190	52.760	44.633	955,700
2017-04-24	52.210	52.350	51.670	52.000	43.990	934,600
2017-04-21	51.110	51.570	50.860	51.370	43.457	719,600
2017-04-20	50.620	51.200	50.420	51.010	43.153	802,500
2017-04-19	50.470	50.850	50.200	50.370	42.611	594,700
2017-04-18	50.180	50.520	50.050	50.280	42.535	817,800
2017-04-17	49.700	50.440	49.640	50.420	42.654	677,400
2017-04-13	49.740	50.120	49.540	49.560	41.926	595,900
2017-04-12	50.810	50.810	49.740	49.850	42.171	808,700
2017-04-11	50.330	50.810	49.990	50.800	42.975	760,500
2017-04-10	49.840	50.450	49.840	50.330	42.578	666,400
2017-04-07	49.740	49.980	49.480	49.870	42.188	833,000
2017-04-06	49.820	50.150	49.510	49.890	42.205	1,426,100

← NewerPage 40 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.