Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	72.100	72.480	70.510	71.050	29.541	898,000
2015-08-05	72.000	72.480	71.880	72.100	29.977	1,195,600
2015-08-04	71.980	72.490	71.550	71.710	29.815	1,178,400
2015-08-03	71.780	72.200	71.060	71.630	29.782	811,000
2015-07-31	72.080	72.500	71.700	71.820	29.861	1,898,600
2015-07-30	70.860	71.880	70.500	71.660	29.794	977,400
2015-07-29	70.590	71.170	69.550	70.950	29.499	1,470,000
2015-07-28	70.650	70.740	69.570	70.470	29.221	1,306,000
2015-07-27	71.560	71.690	69.390	69.970	29.013	1,911,800
2015-07-24	73.090	73.330	71.420	72.310	29.984	1,910,200
2015-07-23	75.000	77.430	70.890	72.340	29.996	3,814,000
2015-07-22	68.110	69.000	67.330	68.510	28.408	1,395,400
2015-07-21	69.160	69.620	67.850	68.370	28.350	1,763,600
2015-07-20	68.440	69.670	68.140	69.370	28.764	1,191,200
2015-07-17	68.070	68.380	67.650	68.120	28.246	1,085,000
2015-07-16	68.230	68.610	67.920	68.100	28.238	811,800
2015-07-15	68.000	68.410	67.480	67.960	28.180	1,435,600
2015-07-14	67.510	68.110	67.280	67.980	28.188	883,200
2015-07-13	66.800	67.750	66.670	67.520	27.997	1,717,400
2015-07-10	66.000	66.470	65.690	66.360	27.516	1,665,400
2015-07-09	65.560	66.940	65.250	65.350	27.098	3,128,000
2015-07-08	69.420	69.440	64.510	64.800	26.870	6,055,800
2015-07-07	72.690	72.690	69.680	70.330	29.163	2,500,800
2015-07-06	72.180	73.080	72.010	72.500	30.062	661,600
2015-07-02	73.760	73.900	72.380	72.760	30.170	642,000
2015-07-01	72.680	73.700	72.410	73.380	30.427	1,030,800
2015-06-30	72.380	72.720	71.870	71.980	29.847	1,122,600
2015-06-29	72.580	73.040	71.540	71.580	29.681	831,600
2015-06-26	73.410	73.680	72.770	73.420	30.444	1,793,800
2015-06-25	73.410	73.730	72.830	73.230	30.365	607,000
2015-06-24	73.830	74.190	72.950	73.090	30.307	482,000
2015-06-23	74.320	74.400	73.630	73.960	30.668	807,400
2015-06-22	74.210	74.270	73.710	73.940	30.659	958,400
2015-06-19	73.590	73.950	73.260	73.650	30.539	1,437,600
2015-06-18	73.650	74.240	73.450	73.670	30.547	1,239,200
2015-06-17	73.190	73.690	72.970	73.360	30.419	653,200
2015-06-16	72.640	73.420	72.320	73.230	30.365	695,600
2015-06-15	72.560	72.830	72.030	72.780	30.178	916,000
2015-06-12	72.900	73.500	72.560	73.190	30.348	1,006,800
2015-06-11	71.160	72.960	71.020	72.940	30.245	1,295,800
2015-06-10	70.600	71.340	70.230	71.040	29.457	1,101,800
2015-06-09	70.580	70.750	70.050	70.450	29.212	837,600
2015-06-08	71.420	71.780	70.300	70.530	29.245	1,327,800
2015-06-05	71.480	71.650	70.860	71.470	29.635	624,400
2015-06-04	71.990	72.110	71.200	71.460	29.631	374,600
2015-06-03	71.410	72.650	70.910	72.300	29.979	721,000
2015-06-02	71.760	71.970	70.960	71.180	29.515	703,200
2015-06-01	71.710	72.260	70.990	71.820	29.780	682,400
2015-05-29	71.460	71.750	70.910	71.380	29.598	673,800
2015-05-28	71.480	71.750	70.860	71.610	29.693	824,600
2015-05-27	70.470	71.500	70.280	71.370	29.594	1,002,800
2015-05-26	70.270	70.630	69.600	70.290	29.146	930,400
2015-05-22	69.940	70.720	69.570	70.300	29.150	1,533,800
2015-05-21	69.810	70.090	69.410	69.710	28.905	1,012,200
2015-05-20	70.270	70.270	69.750	69.990	29.022	640,800
2015-05-19	69.990	70.240	69.690	70.130	29.080	819,400
2015-05-18	69.410	70.110	69.350	69.850	28.964	703,000
2015-05-15	69.300	69.820	69.120	69.760	28.926	1,029,600
2015-05-14	69.470	69.970	68.980	69.490	28.814	856,200
2015-05-13	68.200	69.330	68.200	68.980	28.603	1,125,200

← NewerPage 48 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.