Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	47.500	47.660	46.900	47.400	39.984	767,100
2017-01-06	47.700	48.150	47.490	47.720	40.254	978,800
2017-01-05	47.810	48.230	47.500	47.700	40.237	1,447,700
2017-01-04	47.700	48.520	47.680	47.920	40.422	1,041,600
2017-01-03	47.700	48.110	47.190	47.500	40.068	887,100
2016-12-30	47.920	47.920	47.140	47.350	39.942	864,100
2016-12-29	47.690	47.970	47.300	47.660	40.203	685,600
2016-12-28	48.430	48.430	47.440	47.590	40.144	738,400
2016-12-27	48.080	48.380	47.810	48.240	40.692	687,100
2016-12-23	47.930	48.120	47.750	47.840	40.355	805,500
2016-12-22	48.660	48.760	47.700	47.890	40.397	1,149,600
2016-12-21	48.760	48.800	48.440	48.610	41.005	1,467,400
2016-12-20	48.530	48.810	48.490	48.680	41.064	1,001,400
2016-12-19	48.400	49.070	48.250	48.650	41.038	1,011,600
2016-12-16	48.780	49.080	48.460	48.510	40.920	2,381,700
2016-12-15	49.400	49.630	48.550	48.610	41.005	1,313,700
2016-12-14	49.860	50.620	49.370	49.460	41.722	1,873,900
2016-12-13	50.500	50.820	49.690	49.910	42.101	945,500
2016-12-12	50.700	51.030	50.230	50.410	42.523	1,173,200
2016-12-09	50.670	51.050	50.560	50.870	42.911	811,300
2016-12-08	50.740	50.880	50.420	50.720	42.784	966,900
2016-12-07	50.070	51.120	49.770	50.750	42.810	1,183,600
2016-12-06	50.000	50.290	49.500	50.080	42.245	1,054,500
2016-12-05	49.540	49.940	49.540	49.900	42.093	1,048,100
2016-12-02	48.930	49.360	48.710	49.230	41.527	827,500
2016-12-01	48.750	49.050	48.490	48.990	41.325	1,522,600
2016-11-30	49.050	49.260	48.480	48.630	41.021	1,528,100
2016-11-29	48.720	49.190	48.630	48.920	41.266	1,060,200
2016-11-28	48.940	49.000	48.380	48.710	41.089	1,269,400
2016-11-25	48.560	49.250	48.460	49.200	41.502	483,700
2016-11-23	48.090	48.640	47.900	48.570	40.971	1,348,900
2016-11-22	47.820	48.250	47.570	48.230	40.684	775,500
2016-11-21	47.390	47.690	46.930	47.640	40.186	836,500
2016-11-18	47.080	47.500	46.950	47.070	39.705	847,600
2016-11-17	46.980	47.400	46.790	47.100	39.731	1,186,900
2016-11-16	47.230	47.590	46.750	46.950	39.604	1,586,900
2016-11-15	47.600	48.060	47.380	47.530	40.093	988,500
2016-11-14	48.400	48.840	47.110	47.560	40.119	1,223,700
2016-11-11	48.140	48.620	47.590	48.060	40.541	1,112,700
2016-11-10	47.960	48.640	47.890	48.310	40.751	1,613,000
2016-11-09	45.390	47.880	45.350	47.580	40.136	1,713,900
2016-11-08	45.390	46.100	45.360	45.990	38.794	994,600
2016-11-07	45.600	45.870	45.290	45.570	38.440	1,222,600
2016-11-04	43.830	45.540	43.670	44.860	37.841	1,999,400
2016-11-03	44.100	44.180	43.660	43.810	36.956	924,000
2016-11-02	44.520	44.760	43.900	44.020	37.133	1,206,100
2016-11-01	45.170	45.620	44.510	44.720	37.723	1,279,500
2016-10-31	45.030	45.410	44.840	45.170	38.103	2,990,400
2016-10-28	44.860	45.470	44.500	44.990	37.951	1,905,000
2016-10-27	45.360	45.720	44.430	44.900	37.875	2,023,800
2016-10-26	46.580	47.130	45.190	45.390	38.187	3,054,400
2016-10-25	48.100	48.200	46.210	46.740	39.323	2,292,700
2016-10-24	48.550	48.920	48.290	48.380	40.703	635,000
2016-10-21	48.040	48.340	47.840	48.090	40.459	1,034,200
2016-10-20	48.530	48.580	47.970	48.460	40.770	1,065,600
2016-10-19	49.110	49.160	48.610	48.800	41.056	1,269,900
2016-10-18	49.770	50.000	49.180	49.200	41.392	682,100
2016-10-17	49.070	49.600	48.900	49.360	41.527	844,500
2016-10-14	49.280	49.810	48.930	48.930	41.165	834,100
2016-10-13	49.300	49.500	48.660	49.290	41.468	1,121,700

← NewerPage 42 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.