Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	80.360	80.430	78.970	79.370	33.202	956,000
2016-04-22	79.860	80.490	79.130	80.410	33.637	883,200
2016-04-21	78.970	80.610	78.800	79.960	33.449	1,389,000
2016-04-20	78.790	79.610	78.350	79.170	33.118	1,266,800
2016-04-19	79.980	79.980	78.520	78.620	32.888	1,143,800
2016-04-18	78.640	79.880	78.340	79.640	33.315	1,305,200
2016-04-15	78.350	79.260	77.990	79.230	33.143	1,183,200
2016-04-14	79.050	79.400	77.940	78.290	32.750	1,306,600
2016-04-13	77.820	79.100	77.380	79.050	33.068	1,000,200
2016-04-12	76.350	77.190	76.080	76.960	32.194	751,400
2016-04-11	77.100	77.440	76.350	76.420	31.968	922,200
2016-04-08	77.480	77.650	76.790	77.080	32.244	809,400
2016-04-07	77.810	77.820	76.110	76.780	32.119	1,202,000
2016-04-06	76.960	78.070	76.340	78.030	32.641	1,060,600
2016-04-05	76.580	77.350	76.300	76.960	32.194	1,011,400
2016-04-04	77.680	77.710	76.420	76.930	32.181	1,109,800
2016-04-01	75.820	77.820	75.220	77.770	32.533	1,000,800
2016-03-31	76.510	76.610	75.300	76.310	31.922	1,131,600
2016-03-30	77.000	77.420	76.030	76.420	31.968	904,600
2016-03-29	75.330	76.790	75.140	76.760	32.110	1,137,600
2016-03-28	74.920	75.780	74.610	75.320	31.508	707,400
2016-03-24	74.120	74.860	73.790	74.850	31.311	1,366,600
2016-03-23	75.400	75.600	74.350	74.440	31.140	1,109,400
2016-03-22	75.460	75.820	74.930	75.540	31.600	843,200
2016-03-21	75.490	75.820	75.100	75.750	31.688	1,072,600
2016-03-18	75.010	76.160	74.900	75.560	31.608	1,993,600
2016-03-17	73.590	75.550	73.460	75.110	31.420	1,159,800
2016-03-16	72.810	73.770	72.790	73.430	30.717	687,600
2016-03-15	72.810	73.590	72.660	73.200	30.621	783,400
2016-03-14	72.830	73.670	72.730	73.510	30.751	1,056,600
2016-03-11	74.030	74.410	73.090	73.230	30.634	1,325,200
2016-03-10	73.060	73.750	72.700	73.420	30.713	1,097,200
2016-03-09	73.530	73.800	72.360	72.610	30.374	1,402,000
2016-03-08	72.810	74.240	72.090	73.320	30.671	1,442,600
2016-03-07	73.580	74.120	72.600	72.920	30.504	1,197,000
2016-03-04	73.220	74.170	71.690	74.140	31.014	1,959,000
2016-03-03	72.930	73.350	72.540	73.020	30.546	1,188,600
2016-03-02	72.520	72.920	71.880	72.860	30.479	964,200
2016-03-01	71.240	73.000	70.440	72.990	30.533	902,600
2016-02-29	72.070	72.530	70.380	70.380	29.441	1,853,600
2016-02-26	71.550	72.830	71.440	72.050	30.140	1,576,800
2016-02-25	70.030	71.320	69.150	71.220	29.793	1,480,000
2016-02-24	68.050	70.080	67.550	69.980	29.274	917,200
2016-02-23	69.800	70.730	68.880	68.910	28.826	858,600
2016-02-22	69.250	70.340	68.530	69.950	29.261	1,052,000
2016-02-19	68.520	69.230	68.000	68.850	28.801	995,600
2016-02-18	69.300	69.520	68.230	68.970	28.852	938,000
2016-02-17	67.320	69.410	67.170	69.000	28.864	1,254,200
2016-02-16	66.690	67.690	66.660	66.990	28.023	1,772,200
2016-02-12	65.710	67.490	65.280	65.810	27.530	1,787,000
2016-02-11	62.940	65.400	61.270	64.540	26.998	1,894,000
2016-02-10	64.130	65.360	63.760	64.380	26.931	1,338,600
2016-02-09	61.660	64.500	61.530	63.740	26.664	1,916,200
2016-02-08	64.440	64.700	61.980	62.970	26.342	1,904,600
2016-02-05	67.700	67.760	64.530	65.560	27.425	1,792,600
2016-02-04	67.850	69.350	67.000	67.750	28.341	2,846,200
2016-02-03	69.030	69.400	66.510	67.970	28.433	1,520,800
2016-02-02	69.000	69.630	68.080	68.180	28.421	1,431,200
2016-02-01	69.430	70.280	68.280	69.730	29.067	1,808,600
2016-01-29	66.870	70.060	62.740	69.850	29.117	3,853,200

← NewerPage 45 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.