Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	62.840	63.180	62.370	62.760	25.949	1,313,000
2015-02-12	62.400	63.030	62.270	62.660	25.907	995,400
2015-02-11	62.170	62.390	61.680	62.240	25.734	780,400
2015-02-10	61.640	62.170	61.110	62.110	25.680	876,800
2015-02-09	61.360	61.960	61.110	61.380	25.378	875,800
2015-02-06	61.290	61.790	61.050	61.450	25.407	933,600
2015-02-05	61.210	61.720	61.070	61.290	25.341	1,176,600
2015-02-04	60.640	61.820	60.360	61.110	25.267	1,899,000
2015-02-03	60.520	61.140	60.120	60.890	25.097	1,328,000
2015-02-02	59.450	59.970	59.040	59.800	24.648	1,317,400
2015-01-30	59.070	59.900	58.910	59.410	24.487	3,136,800
2015-01-29	59.500	60.050	58.350	59.360	24.466	1,885,000
2015-01-28	59.500	60.240	58.770	59.360	24.466	1,859,400
2015-01-27	55.900	60.170	55.660	59.730	24.619	3,897,600
2015-01-26	55.670	56.030	55.080	55.860	23.024	1,214,400
2015-01-23	55.630	55.980	55.370	55.550	22.896	719,800
2015-01-22	55.050	55.950	54.530	55.760	22.983	786,400
2015-01-21	54.430	54.870	54.260	54.620	22.513	764,200
2015-01-20	55.070	55.160	53.940	54.510	22.467	874,200
2015-01-16	54.150	54.720	53.490	54.660	22.529	660,000
2015-01-15	55.620	56.030	54.170	54.230	22.352	919,800
2015-01-14	54.820	55.690	54.700	55.350	22.814	849,400
2015-01-13	56.140	57.400	54.740	55.490	22.871	999,400
2015-01-12	55.600	56.020	54.920	55.730	22.970	525,000
2015-01-09	56.550	56.550	55.460	55.510	22.880	856,400
2015-01-08	55.530	56.490	55.310	56.410	23.251	965,200
2015-01-07	54.870	55.350	54.540	54.980	22.661	977,600
2015-01-06	55.120	55.120	54.080	54.580	22.496	1,124,600
2015-01-05	55.200	55.680	54.470	55.030	22.682	1,073,000
2015-01-02	56.620	56.830	55.550	56.010	23.086	1,540,200
2014-12-31	56.880	57.160	56.360	56.410	23.251	671,200
2014-12-30	56.620	57.000	56.480	56.790	23.407	596,600
2014-12-29	56.600	56.980	56.390	56.670	23.358	391,800
2014-12-26	56.500	56.910	56.340	56.620	23.337	360,000
2014-12-24	55.800	56.420	55.800	56.190	23.160	233,600
2014-12-23	55.590	56.290	55.180	56.020	23.090	973,400
2014-12-22	54.620	55.370	54.400	55.350	22.814	852,600
2014-12-19	55.020	55.230	54.350	54.460	22.447	2,573,600
2014-12-18	54.800	55.090	54.300	55.030	22.682	661,200
2014-12-17	53.350	54.280	52.670	54.110	22.303	827,600
2014-12-16	53.340	54.030	52.980	53.070	21.874	787,400
2014-12-15	53.760	53.900	53.170	53.460	22.035	906,400
2014-12-12	52.870	53.890	52.870	53.510	22.055	923,000
2014-12-11	53.740	54.460	53.570	54.150	22.319	855,400
2014-12-10	54.470	54.540	53.210	53.450	22.031	552,800
2014-12-09	53.510	54.760	53.510	54.720	22.554	878,200
2014-12-08	55.000	55.350	53.860	54.120	22.307	452,400
2014-12-05	54.980	55.240	54.860	55.120	22.719	421,000
2014-12-04	55.200	55.200	54.530	55.020	22.678	1,043,000
2014-12-03	53.530	55.280	53.530	55.220	22.760	768,000
2014-12-02	53.880	54.070	53.460	53.560	22.076	1,323,800
2014-12-01	53.800	53.990	53.320	53.780	22.167	750,200
2014-11-28	54.610	54.750	53.870	53.930	22.228	326,600
2014-11-26	54.860	54.980	54.540	54.630	22.517	537,800
2014-11-25	54.890	55.110	54.370	54.890	22.624	735,200
2014-11-24	54.800	54.910	54.450	54.770	22.575	886,200
2014-11-21	54.220	54.980	54.120	54.730	22.558	1,033,400
2014-11-20	53.040	53.820	52.940	53.400	22.010	697,000
2014-11-19	53.500	53.500	52.950	53.300	21.969	788,200
2014-11-18	53.920	54.230	53.740	53.750	22.154	969,800

← NewerPage 50 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.