Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	50.200	50.760	49.540	49.670	42.019	1,172,400
2017-04-04	50.470	50.980	49.950	50.130	42.408	1,069,800
2017-04-03	51.250	51.700	50.220	50.460	42.687	914,000
2017-03-31	51.130	51.400	50.950	51.160	43.280	772,600
2017-03-30	50.870	51.170	50.700	51.140	43.263	538,300
2017-03-29	51.180	51.180	50.460	50.800	42.975	983,500
2017-03-28	51.230	51.660	50.990	51.320	43.415	838,800
2017-03-27	50.630	51.550	50.300	51.390	43.474	507,200
2017-03-24	51.500	51.840	51.000	51.230	43.339	413,400
2017-03-23	50.910	51.470	50.620	51.270	43.373	479,100
2017-03-22	50.890	51.150	50.600	51.000	43.144	679,300
2017-03-21	52.250	52.390	50.860	50.960	43.110	895,700
2017-03-20	52.310	52.560	51.810	52.140	44.109	552,100
2017-03-17	52.010	52.260	51.690	52.170	44.134	1,338,700
2017-03-16	52.000	52.240	51.570	51.830	43.846	564,300
2017-03-15	50.790	51.970	50.780	51.820	43.838	907,300
2017-03-14	50.210	50.670	49.890	50.530	42.747	594,300
2017-03-13	50.020	50.540	49.950	50.490	42.713	694,100
2017-03-10	49.810	50.270	49.780	50.090	42.374	609,200
2017-03-09	49.540	49.800	49.190	49.460	41.842	977,300
2017-03-08	49.640	50.060	49.460	49.540	41.909	546,900
2017-03-07	49.720	50.100	49.510	49.640	41.994	694,600
2017-03-06	49.880	50.130	49.610	49.620	41.977	653,400
2017-03-03	49.940	50.340	49.860	50.180	42.451	561,600
2017-03-02	50.840	50.900	49.840	49.870	42.188	894,300
2017-03-01	50.960	51.620	50.960	51.080	43.212	1,029,400
2017-02-28	51.000	51.000	50.310	50.360	42.603	1,279,800
2017-02-27	50.530	51.260	50.520	51.130	43.254	1,077,800
2017-02-24	50.110	50.570	49.890	50.560	42.772	684,400
2017-02-23	50.640	50.830	49.960	50.520	42.738	1,044,800
2017-02-22	50.300	50.520	49.930	50.480	42.704	722,500
2017-02-21	49.590	50.480	49.540	50.290	42.544	735,900
2017-02-17	49.440	49.670	48.960	49.590	41.952	754,500
2017-02-16	49.400	49.780	49.130	49.680	42.028	581,300
2017-02-15	49.630	49.660	48.930	49.340	41.740	828,500
2017-02-14	49.720	49.840	49.050	49.670	42.019	628,300
2017-02-13	50.150	50.400	49.930	49.950	42.256	535,400
2017-02-10	49.950	50.120	49.600	49.830	42.155	861,300
2017-02-09	49.360	49.990	49.000	49.890	42.205	705,900
2017-02-08	49.360	49.500	49.080	49.360	41.757	571,900
2017-02-07	49.540	49.640	49.060	49.360	41.757	1,054,000
2017-02-06	49.310	49.760	49.140	49.570	41.935	1,169,000
2017-02-03	47.570	49.820	47.570	49.360	41.757	2,300,100
2017-02-02	46.940	48.260	46.440	47.190	39.921	2,708,100
2017-02-01	48.670	49.220	48.050	48.450	40.987	2,014,000
2017-01-31	48.100	48.970	47.610	48.750	41.241	2,236,700
2017-01-30	48.210	48.460	47.390	48.450	40.987	986,500
2017-01-27	48.700	48.750	48.250	48.580	41.097	672,500
2017-01-26	49.440	49.650	48.480	48.810	41.173	896,900
2017-01-25	49.320	49.850	49.310	49.410	41.679	704,000
2017-01-24	48.070	49.200	48.070	48.980	41.317	903,000
2017-01-23	47.760	48.310	47.540	47.970	40.465	890,500
2017-01-20	47.440	47.890	47.270	47.890	40.397	1,325,500
2017-01-19	47.830	48.250	47.330	47.450	40.026	1,187,200
2017-01-18	47.910	48.170	47.690	47.900	40.406	989,000
2017-01-17	48.270	48.270	47.690	47.870	40.380	731,400
2017-01-13	47.850	48.880	47.850	48.460	40.878	795,900
2017-01-12	48.270	48.270	47.270	47.830	40.347	660,900
2017-01-11	47.860	48.340	47.690	48.310	40.751	539,300
2017-01-10	47.440	48.120	47.350	47.760	40.287	902,000

← NewerPage 41 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.