Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	66.780	68.170	65.140	67.860	28.287	3,330,400
2016-01-27	68.250	68.930	65.640	66.010	27.516	2,402,800
2016-01-26	64.470	68.910	64.470	68.480	28.546	3,680,000
2016-01-25	65.370	65.600	64.070	64.160	26.745	1,491,400
2016-01-22	65.270	66.830	65.000	65.600	27.345	2,618,200
2016-01-21	62.080	65.580	61.760	64.180	26.753	3,249,800
2016-01-20	61.410	62.840	60.300	62.060	25.870	3,081,800
2016-01-19	64.260	64.680	62.250	62.560	26.078	2,859,400
2016-01-15	62.220	64.130	62.210	63.510	26.474	3,286,600
2016-01-14	63.250	64.720	61.620	64.160	26.745	3,260,200
2016-01-13	66.660	66.920	63.010	63.240	26.361	2,254,200
2016-01-12	66.290	66.870	65.310	66.390	27.675	1,961,200
2016-01-11	67.290	68.570	65.440	65.480	27.295	3,121,000
2016-01-08	68.910	69.260	67.090	67.220	28.020	4,323,200
2016-01-07	71.700	71.700	69.260	69.700	29.054	4,408,600
2016-01-06	73.830	74.200	72.450	73.280	30.547	1,740,800
2016-01-05	75.180	76.340	74.600	74.760	31.164	1,024,200
2016-01-04	75.470	75.470	73.730	75.180	31.339	1,669,600
2015-12-31	77.750	77.860	76.610	76.610	31.935	889,200
2015-12-30	78.070	78.990	78.000	78.030	32.527	597,400
2015-12-29	78.760	79.050	77.920	78.340	32.656	687,000
2015-12-28	77.000	78.370	76.320	78.340	32.656	897,600
2015-12-24	77.020	77.570	76.580	77.290	32.218	309,800
2015-12-23	77.080	77.220	76.580	77.100	32.139	920,200
2015-12-22	76.100	76.630	75.520	76.350	31.826	920,400
2015-12-21	76.860	77.590	75.460	75.980	31.672	1,006,000
2015-12-18	76.330	76.690	75.250	76.210	31.768	2,850,600
2015-12-17	78.260	78.710	76.510	76.510	31.893	1,268,800
2015-12-16	78.480	78.960	76.890	78.160	32.581	1,134,400
2015-12-15	78.280	78.470	77.260	77.750	32.410	751,000
2015-12-14	76.620	77.610	76.510	77.450	32.285	1,481,600
2015-12-11	77.130	78.490	76.240	76.450	31.868	1,327,000
2015-12-10	77.530	78.510	77.250	78.080	32.547	906,800
2015-12-09	78.180	79.290	76.560	77.300	32.222	1,438,800
2015-12-08	78.100	78.860	77.500	78.570	32.752	1,502,400
2015-12-07	79.070	79.430	78.580	79.010	32.935	1,085,200
2015-12-04	77.640	78.990	77.070	78.940	32.906	778,600
2015-12-03	79.820	79.820	76.540	77.320	32.231	1,797,600
2015-12-02	80.510	81.050	79.170	79.490	33.135	799,800
2015-12-01	80.120	80.790	79.370	80.750	33.660	1,281,800
2015-11-30	81.130	81.150	79.580	79.760	33.248	1,371,200
2015-11-27	79.950	81.000	79.450	80.860	33.706	677,800
2015-11-25	80.190	80.950	79.500	80.070	33.377	1,361,000
2015-11-24	78.370	80.310	78.060	79.950	33.327	1,642,600
2015-11-23	78.420	79.280	78.000	78.590	32.760	871,000
2015-11-20	78.930	79.220	78.010	78.170	32.585	1,098,200
2015-11-19	79.200	79.520	78.620	78.800	32.848	1,254,800
2015-11-18	77.250	79.280	76.800	79.200	33.014	1,534,800
2015-11-17	77.550	78.000	76.720	77.010	32.101	1,390,200
2015-11-16	75.620	77.240	75.350	77.090	32.135	1,590,200
2015-11-13	76.310	77.190	75.530	75.600	31.514	1,327,000
2015-11-12	77.180	77.860	76.340	76.360	31.830	1,459,000
2015-11-11	77.030	78.350	76.480	77.880	32.464	1,375,200
2015-11-10	76.860	77.450	76.190	76.990	32.093	1,222,600
2015-11-09	78.330	78.400	76.580	77.240	32.197	1,398,400
2015-11-06	77.400	78.970	77.360	78.240	32.614	1,984,800
2015-11-05	77.080	77.950	76.070	77.660	32.372	1,217,200
2015-11-04	77.000	77.680	76.780	77.010	32.101	1,691,400
2015-11-03	77.460	77.910	76.610	76.820	32.022	1,661,200
2015-11-02	76.770	78.080	76.380	77.580	32.339	1,201,800

← NewerPage 46 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.