Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	53.160	53.930	53.050	53.910	22.220	856,400
2014-11-14	52.800	53.290	52.690	53.170	21.915	448,800
2014-11-13	53.400	53.610	52.760	52.920	21.812	375,800
2014-11-12	53.300	53.730	53.220	53.430	22.022	454,600
2014-11-11	53.440	53.770	53.330	53.630	22.105	462,000
2014-11-10	53.490	53.800	53.340	53.520	22.059	662,000
2014-11-07	53.170	53.490	53.040	53.400	22.010	545,000
2014-11-06	52.520	53.220	52.250	53.140	21.903	1,051,800
2014-11-05	52.740	52.870	52.410	52.520	21.647	750,800
2014-11-04	53.190	53.450	52.400	52.450	21.618	1,147,600
2014-11-03	53.350	53.830	52.990	53.280	21.960	1,089,600
2014-10-31	53.320	53.460	52.790	53.350	21.989	1,126,400
2014-10-30	52.160	52.800	51.980	52.690	21.717	703,000
2014-10-29	52.510	52.750	51.940	52.370	21.585	931,800
2014-10-28	51.320	52.660	51.320	52.620	21.627	1,096,800
2014-10-27	50.900	51.430	50.610	51.380	21.117	961,800
2014-10-24	50.820	51.090	50.550	51.070	20.990	622,000
2014-10-23	50.280	50.940	50.070	50.720	20.846	1,091,200
2014-10-22	49.990	50.230	49.660	49.680	20.418	1,483,200
2014-10-21	48.000	49.960	48.000	49.940	20.525	1,675,800
2014-10-20	47.040	47.880	46.910	47.850	19.666	1,620,800
2014-10-17	47.060	47.380	46.640	47.260	19.424	1,314,000
2014-10-16	45.460	46.660	45.400	46.500	19.111	1,858,000
2014-10-15	45.000	46.680	44.600	46.240	19.004	1,470,200
2014-10-14	45.350	46.150	45.160	45.600	18.741	1,322,000
2014-10-13	45.960	46.410	45.070	45.190	18.573	1,743,000
2014-10-10	46.550	46.860	45.750	45.850	18.844	1,921,200
2014-10-09	47.490	47.640	46.480	46.720	19.202	1,340,200
2014-10-08	46.890	47.610	46.330	47.600	19.563	1,930,200
2014-10-07	47.090	47.210	46.720	46.790	19.231	1,165,000
2014-10-06	47.040	47.550	46.910	47.330	19.452	891,600
2014-10-03	47.150	47.250	46.660	46.880	19.267	920,800
2014-10-02	46.580	46.910	46.150	46.810	19.239	1,119,200
2014-10-01	47.150	47.250	46.480	46.740	19.210	1,501,000
2014-09-30	48.130	48.340	47.040	47.280	19.432	2,332,200
2014-09-29	48.030	48.270	47.880	48.050	19.748	775,800
2014-09-26	48.400	48.560	48.110	48.500	19.933	896,600
2014-09-25	48.570	48.680	48.250	48.420	19.900	1,171,600
2014-09-24	48.200	48.790	48.080	48.590	19.970	821,800
2014-09-23	48.390	48.620	47.990	48.330	19.863	790,400
2014-09-22	49.110	49.110	48.490	48.550	19.954	794,800
2014-09-19	50.000	50.180	48.960	49.240	20.237	1,510,800
2014-09-18	50.010	50.070	49.700	49.910	20.513	743,000
2014-09-17	50.000	50.450	49.640	49.910	20.513	1,073,600
2014-09-16	48.880	50.000	48.840	49.960	20.533	1,665,600
2014-09-15	48.950	49.180	48.750	48.980	20.131	793,200
2014-09-12	49.140	49.230	48.760	49.070	20.168	950,400
2014-09-11	48.710	49.240	48.580	49.150	20.200	697,200
2014-09-10	48.940	49.150	48.640	49.020	20.147	524,200
2014-09-09	49.390	49.440	48.930	49.000	20.139	817,800
2014-09-08	49.380	49.670	49.170	49.400	20.303	525,800
2014-09-05	49.570	49.660	49.220	49.480	20.336	913,000
2014-09-04	49.400	49.920	49.360	49.700	20.427	1,030,200
2014-09-03	49.620	49.860	49.220	49.360	20.287	1,222,800
2014-09-02	49.290	49.770	49.090	49.400	20.303	861,600
2014-08-29	49.040	49.320	48.860	49.080	20.172	378,600
2014-08-28	48.810	49.200	48.570	49.040	20.155	461,200
2014-08-27	49.100	49.350	48.900	49.120	20.188	348,200
2014-08-26	49.010	49.330	48.830	49.080	20.172	593,000
2014-08-25	49.000	49.140	48.860	49.050	20.159	478,000

← NewerPage 51 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.