Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	90.890	91.060	89.980	90.570	38.001	1,370,600
2016-07-19	91.070	91.130	90.200	90.380	37.921	1,233,800
2016-07-18	91.000	91.680	90.680	91.350	38.328	501,600
2016-07-15	91.020	91.300	90.490	90.960	38.165	936,000
2016-07-14	91.770	91.900	90.640	90.650	38.035	1,392,600
2016-07-13	91.150	91.410	90.300	90.460	37.955	891,600
2016-07-12	91.100	91.640	90.630	90.960	38.165	1,029,200
2016-07-11	89.950	90.760	89.770	90.280	37.880	982,800
2016-07-08	88.200	89.410	88.090	89.240	37.443	941,800
2016-07-07	87.490	87.990	87.100	87.480	36.705	787,200
2016-07-06	86.310	87.340	86.010	87.220	36.596	1,153,800
2016-07-05	87.080	87.080	85.750	86.530	36.306	1,224,000
2016-07-01	88.110	88.970	86.950	87.210	36.591	1,551,400
2016-06-30	85.890	88.110	85.650	88.110	36.969	1,470,200
2016-06-29	84.560	85.960	84.560	85.600	35.916	908,200
2016-06-28	82.860	83.790	82.540	83.680	35.110	1,775,000
2016-06-27	83.380	83.380	81.010	81.850	34.342	1,891,800
2016-06-24	83.580	85.210	83.370	83.770	35.148	1,682,200
2016-06-23	85.650	86.680	85.640	86.680	36.369	781,800
2016-06-22	84.900	85.700	84.810	84.880	35.614	1,028,600
2016-06-21	85.320	85.750	84.610	84.800	35.580	1,197,600
2016-06-20	85.480	86.480	84.920	85.350	35.811	1,413,000
2016-06-17	83.590	84.590	83.490	84.440	35.429	2,790,000
2016-06-16	83.220	83.940	82.440	83.840	35.177	1,009,200
2016-06-15	83.310	84.300	83.110	83.640	35.094	1,768,200
2016-06-14	82.880	83.450	82.570	83.060	34.850	1,416,000
2016-06-13	83.020	84.330	83.020	83.150	34.888	1,417,600
2016-06-10	84.460	85.120	83.230	83.680	35.110	1,141,600
2016-06-09	84.620	85.390	84.250	85.220	35.756	1,326,000
2016-06-08	83.750	85.190	83.750	85.160	35.731	1,949,400
2016-06-07	83.090	84.300	82.770	83.840	35.177	2,395,200
2016-06-06	82.630	83.140	82.030	82.850	34.762	1,070,800
2016-06-03	82.400	82.550	81.890	82.020	34.414	1,291,400
2016-06-02	82.290	82.690	81.820	82.690	34.695	1,138,200
2016-06-01	82.300	82.590	81.550	82.490	34.611	1,668,400
2016-05-31	83.790	83.860	81.680	82.300	34.531	8,634,800
2016-05-27	83.230	83.400	82.920	83.340	34.968	1,283,800
2016-05-26	83.300	83.880	82.470	82.950	34.804	1,215,000
2016-05-25	83.620	83.920	82.900	83.300	34.951	1,940,200
2016-05-24	81.310	83.180	80.480	83.030	34.838	2,535,400
2016-05-23	80.820	80.930	80.000	80.600	33.818	1,297,600
2016-05-20	80.150	81.220	79.490	80.520	33.784	1,489,800
2016-05-19	79.650	79.950	78.670	79.600	33.398	1,290,800
2016-05-18	78.780	80.900	78.170	80.200	33.650	1,844,800
2016-05-17	79.140	79.680	78.350	78.800	33.063	1,155,000
2016-05-16	78.430	79.400	78.430	79.050	33.168	1,507,800
2016-05-13	78.450	79.570	77.790	78.250	32.832	2,044,000
2016-05-12	78.910	79.440	77.990	78.590	32.975	877,000
2016-05-11	78.940	79.420	78.050	78.340	32.870	794,400
2016-05-10	78.150	78.890	77.800	78.800	33.063	691,400
2016-05-09	77.930	78.160	77.160	77.700	32.601	927,600
2016-05-06	76.100	77.930	75.470	77.930	32.698	905,200
2016-05-05	77.070	77.530	75.970	76.150	31.951	1,494,000
2016-05-04	77.030	77.210	75.620	76.650	32.161	1,063,200
2016-05-03	78.380	78.410	76.730	77.160	32.375	1,136,000
2016-05-02	77.770	78.580	77.580	78.550	32.958	874,600
2016-04-29	77.170	77.870	76.580	77.220	32.400	1,663,000
2016-04-28	78.910	79.210	77.150	77.330	32.446	1,168,200
2016-04-27	81.060	82.290	76.620	79.150	33.210	2,485,400
2016-04-26	79.410	80.060	78.470	80.030	33.478	1,546,000

← NewerPage 44 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.