Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	49.220	50.200	49.000	49.860	41.948	1,305,400
2016-10-11	49.120	49.860	49.060	49.540	41.679	1,315,800
2016-10-10	49.210	50.340	48.570	50.090	42.141	1,377,200
2016-10-07	51.090	51.400	49.690	49.970	42.040	1,326,900
2016-10-06	50.560	51.490	50.390	51.410	43.252	844,600
2016-10-05	100.88	102.73	100.54	101.73	42.793	2,226,400
2016-10-04	99.770	100.89	99.580	100.32	42.200	1,763,800
2016-10-03	98.630	99.930	98.440	99.620	41.906	1,143,000
2016-09-30	98.660	99.400	98.110	98.790	41.557	1,098,000
2016-09-29	99.090	99.210	97.680	97.910	41.186	793,800
2016-09-28	98.520	99.160	97.840	99.090	41.683	923,600
2016-09-27	96.330	98.610	95.610	98.530	41.447	1,109,200
2016-09-26	96.150	96.790	95.520	96.210	40.471	738,400
2016-09-23	97.060	97.620	96.780	96.880	40.753	982,200
2016-09-22	95.990	97.010	95.790	96.900	40.761	1,150,200
2016-09-21	94.090	94.990	93.430	94.860	39.903	603,600
2016-09-20	94.110	94.280	93.280	93.280	39.239	1,035,000
2016-09-19	92.890	94.070	92.380	93.160	39.188	679,800
2016-09-16	92.710	93.100	92.030	92.140	38.759	1,350,000
2016-09-15	91.660	93.470	91.130	93.280	39.239	899,400
2016-09-14	91.710	91.980	91.040	91.710	38.578	715,400
2016-09-13	92.340	92.710	91.240	91.600	38.532	1,045,400
2016-09-12	90.360	93.230	89.250	93.010	39.125	1,690,400
2016-09-09	95.700	95.700	90.550	91.080	38.313	2,111,400
2016-09-08	96.630	97.000	95.700	96.830	40.732	1,206,600
2016-09-07	96.040	96.260	95.070	95.960	40.366	1,032,600
2016-09-06	98.380	98.380	95.550	95.780	40.290	1,086,400
2016-09-02	96.860	97.580	96.600	96.980	40.795	1,114,400
2016-09-01	96.410	96.860	95.740	96.360	40.534	942,800
2016-08-31	96.520	97.120	95.650	96.480	40.585	778,800
2016-08-30	96.710	96.870	96.260	96.840	40.736	996,200
2016-08-29	95.650	97.130	95.470	96.630	40.648	1,025,200
2016-08-26	95.520	96.030	94.500	95.320	40.097	1,034,800
2016-08-25	95.200	95.600	94.780	95.500	40.173	786,400
2016-08-24	95.580	95.790	95.030	95.270	40.076	648,600
2016-08-23	95.000	96.160	94.960	95.790	40.295	987,200
2016-08-22	94.000	94.670	93.510	94.650	39.815	522,000
2016-08-19	93.740	94.370	93.180	94.210	39.630	728,000
2016-08-18	93.680	94.180	93.250	93.900	39.500	639,000
2016-08-17	93.750	93.930	93.090	93.590	39.369	529,400
2016-08-16	94.550	94.570	93.440	93.510	39.335	494,400
2016-08-15	94.550	95.040	94.250	94.750	39.857	565,000
2016-08-12	94.870	94.870	93.720	94.100	39.584	628,200
2016-08-11	94.460	94.920	93.910	94.860	39.903	729,800
2016-08-10	94.550	94.710	93.700	94.340	39.685	626,800
2016-08-09	94.030	94.460	93.590	94.350	39.689	701,200
2016-08-08	94.340	94.550	93.160	93.790	39.453	896,000
2016-08-05	93.990	94.880	93.780	94.350	39.689	856,400
2016-08-04	93.390	94.120	93.170	93.390	39.285	794,000
2016-08-03	92.510	93.250	91.810	93.250	39.226	1,167,400
2016-08-02	92.880	93.290	91.770	92.450	38.890	1,793,200
2016-08-01	92.730	93.370	92.430	92.800	39.037	1,441,200
2016-07-29	93.580	93.920	92.840	92.890	39.075	1,116,800
2016-07-28	93.690	94.250	93.350	93.570	39.361	913,000
2016-07-27	94.350	94.710	93.250	93.690	39.411	1,704,400
2016-07-26	92.070	93.800	90.810	93.720	39.323	2,783,800
2016-07-25	89.550	89.720	88.720	88.760	37.242	1,955,600
2016-07-22	89.510	89.670	88.380	89.560	37.577	2,222,000
2016-07-21	90.540	90.810	89.310	89.650	37.615	1,008,600
2016-07-20	90.890	91.060	89.980	90.570	38.001	1,370,600

← NewerPage 43 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.