Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	76.490	77.500	76.260	76.820	32.022	1,393,600
2015-10-29	76.210	76.950	75.870	76.380	31.839	1,864,800
2015-10-28	73.610	76.560	73.480	76.420	31.855	2,961,600
2015-10-27	73.560	74.240	72.770	73.800	30.684	1,312,000
2015-10-26	73.890	74.470	73.270	73.780	30.676	1,352,000
2015-10-23	73.160	74.160	72.680	73.840	30.701	1,598,000
2015-10-22	69.630	73.130	69.460	72.760	30.252	3,291,600
2015-10-21	71.990	74.700	68.460	68.670	28.551	7,042,600
2015-10-20	70.970	71.100	69.880	70.790	29.433	3,457,400
2015-10-19	69.550	70.930	69.110	70.870	29.466	2,200,600
2015-10-16	69.350	69.940	68.370	69.820	29.029	1,485,200
2015-10-15	68.620	69.490	67.610	69.440	28.871	1,447,800
2015-10-14	68.710	69.120	68.230	68.430	28.451	1,221,000
2015-10-13	69.720	70.740	68.800	68.820	28.614	1,482,200
2015-10-12	70.920	71.200	69.950	70.430	29.283	1,247,400
2015-10-09	71.620	71.810	70.320	70.750	29.416	1,395,800
2015-10-08	68.060	71.710	67.880	71.590	29.765	1,678,800
2015-10-07	67.850	68.340	67.100	68.300	28.397	1,809,400
2015-10-06	67.780	68.620	66.850	67.210	27.944	1,119,600
2015-10-05	66.410	68.230	66.410	68.040	28.289	1,438,600
2015-10-02	64.700	65.790	64.230	65.780	27.350	1,755,600
2015-10-01	65.390	66.450	64.610	65.430	27.204	1,545,200
2015-09-30	64.140	65.380	63.570	65.190	27.104	2,910,600
2015-09-29	66.490	66.980	63.380	63.890	26.564	2,441,800
2015-09-28	67.600	68.300	66.320	66.550	27.670	1,360,000
2015-09-25	67.810	68.950	67.430	67.920	28.239	937,200
2015-09-24	67.550	67.630	66.420	67.290	27.977	924,000
2015-09-23	68.120	69.150	67.060	68.160	28.339	1,260,600
2015-09-22	67.990	68.610	67.020	67.550	28.086	757,400
2015-09-21	69.390	70.270	68.680	69.010	28.693	1,053,800
2015-09-18	69.060	70.280	68.680	68.840	28.622	2,045,800
2015-09-17	70.130	71.210	69.880	70.050	29.125	1,294,800
2015-09-16	69.600	70.250	69.380	70.100	29.146	1,100,200
2015-09-15	69.140	69.860	68.660	69.740	28.996	1,434,400
2015-09-14	68.950	69.460	68.440	68.770	28.593	902,600
2015-09-11	68.370	69.360	67.890	68.900	28.647	1,265,200
2015-09-10	67.350	68.620	66.950	68.330	28.410	1,895,400
2015-09-09	67.460	68.380	67.190	67.450	28.044	2,401,400
2015-09-08	65.880	67.230	65.820	67.160	27.923	1,391,800
2015-09-04	64.940	65.530	64.380	65.080	27.059	1,582,000
2015-09-03	64.230	66.050	63.890	65.830	27.370	2,295,800
2015-09-02	63.460	64.030	62.110	64.030	26.622	1,681,000
2015-09-01	62.700	63.720	62.450	62.840	26.127	2,138,000
2015-08-31	64.170	65.570	64.110	64.510	26.822	1,555,800
2015-08-28	63.860	64.960	63.630	64.640	26.876	1,824,800
2015-08-27	63.820	64.060	62.390	63.900	26.568	1,588,000
2015-08-26	61.970	63.670	61.210	63.230	26.289	2,431,000
2015-08-25	65.500	65.500	60.410	60.480	25.146	2,437,800
2015-08-24	57.880	60.920	50.090	60.920	25.329	3,692,400
2015-08-21	66.910	67.520	65.210	65.340	27.167	1,676,200
2015-08-20	68.970	69.330	67.670	67.720	28.156	1,498,600
2015-08-19	70.590	70.980	69.670	69.830	29.034	851,600
2015-08-18	71.030	71.460	70.860	71.090	29.557	982,800
2015-08-17	70.100	71.060	69.490	71.050	29.541	886,800
2015-08-14	69.550	70.460	69.230	70.290	29.225	940,600
2015-08-13	68.940	69.910	68.830	69.580	28.930	1,628,400
2015-08-12	69.300	69.450	67.970	68.890	28.643	2,074,800
2015-08-11	70.940	71.880	69.480	70.000	29.104	2,046,000
2015-08-10	71.670	72.720	71.390	72.170	30.006	967,600
2015-08-07	70.870	71.110	70.210	70.980	29.512	955,800

← NewerPage 47 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.