Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	67.620	68.500	67.210	68.220	28.288	532,400
2015-05-11	68.090	68.460	67.800	68.180	28.271	830,800
2015-05-08	67.800	68.440	67.510	68.160	28.263	1,519,200
2015-05-07	66.050	67.490	65.740	67.080	27.815	1,836,200
2015-05-06	65.870	66.200	65.200	66.020	27.375	935,600
2015-05-05	66.040	66.810	65.520	65.720	27.251	939,200
2015-05-04	65.530	66.250	65.380	66.030	27.380	847,000
2015-05-01	64.250	65.750	64.210	65.560	27.185	1,097,400
2015-04-30	64.020	64.730	63.620	63.900	26.496	2,033,600
2015-04-29	64.730	64.860	64.020	64.270	26.650	1,235,600
2015-04-28	66.230	66.250	64.840	65.000	26.952	1,670,200
2015-04-27	67.020	67.080	65.860	66.070	27.317	1,354,000
2015-04-24	66.510	66.730	63.530	66.590	27.532	2,374,600
2015-04-23	66.080	66.100	65.220	65.650	27.144	1,504,600
2015-04-22	65.490	65.880	65.030	65.830	27.218	1,103,000
2015-04-21	65.220	65.960	65.220	65.420	27.049	946,600
2015-04-20	64.600	65.120	64.500	65.030	26.887	540,600
2015-04-17	64.960	64.960	64.080	64.380	26.619	678,000
2015-04-16	65.550	65.850	65.220	65.280	26.991	540,000
2015-04-15	65.980	66.130	65.650	65.710	27.169	730,200
2015-04-14	64.860	66.130	64.160	65.670	27.152	1,259,600
2015-04-13	65.020	65.110	64.410	64.480	26.660	722,800
2015-04-10	65.010	65.100	64.410	64.980	26.867	712,800
2015-04-09	64.900	65.130	64.290	64.740	26.767	596,200
2015-04-08	64.880	65.000	64.220	64.980	26.867	1,031,000
2015-04-07	65.500	66.110	64.780	64.810	26.796	841,400
2015-04-06	65.250	65.950	65.250	65.600	27.123	1,422,600
2015-04-02	64.680	65.740	64.400	65.360	27.024	861,600
2015-04-01	65.600	65.770	65.010	65.240	26.974	799,800
2015-03-31	65.760	65.990	65.320	65.660	27.148	2,117,000
2015-03-30	65.420	65.970	65.400	65.760	27.189	1,048,400
2015-03-27	64.360	64.930	63.950	64.840	26.809	988,800
2015-03-26	63.660	64.160	63.050	63.910	26.424	1,049,400
2015-03-25	64.360	64.470	63.440	63.470	26.242	581,400
2015-03-24	63.990	64.330	63.420	64.140	26.519	754,800
2015-03-23	64.450	64.840	63.920	63.980	26.453	835,200
2015-03-20	64.590	64.980	64.340	64.510	26.672	1,389,800
2015-03-19	64.950	65.290	64.050	64.250	26.565	797,800
2015-03-18	63.120	65.280	62.970	65.040	26.891	1,441,800
2015-03-17	62.540	63.200	62.340	63.120	26.098	1,359,600
2015-03-16	62.320	63.040	62.110	62.780	25.957	1,189,800
2015-03-13	62.840	63.260	62.010	62.040	25.651	1,162,000
2015-03-12	63.510	64.100	62.910	63.060	26.073	1,018,600
2015-03-11	63.090	63.240	62.720	63.160	26.114	857,800
2015-03-10	63.020	63.350	62.630	62.930	26.019	848,800
2015-03-09	62.990	63.780	62.920	63.650	26.317	606,400
2015-03-06	63.180	63.390	62.740	63.040	26.065	793,600
2015-03-05	63.340	63.600	63.020	63.440	26.230	483,200
2015-03-04	63.100	63.490	62.400	63.380	26.205	652,400
2015-03-03	64.090	64.250	63.100	63.200	26.131	884,000
2015-03-02	63.170	64.490	62.770	64.450	26.648	1,070,000
2015-02-27	63.510	63.770	63.000	63.030	26.060	503,400
2015-02-26	63.010	63.520	62.420	63.490	26.251	788,800
2015-02-25	63.280	63.510	62.580	62.930	26.019	727,200
2015-02-24	63.520	63.830	63.040	63.330	26.184	732,800
2015-02-23	63.190	63.650	62.910	63.540	26.271	525,600
2015-02-20	62.620	63.300	62.280	63.300	26.172	927,000
2015-02-19	62.860	63.090	62.530	62.940	26.023	607,000
2015-02-18	62.130	63.140	61.970	62.980	26.040	1,226,600
2015-02-17	62.470	62.750	61.900	62.480	25.833	1,013,400

← NewerPage 49 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.