Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	48.800	49.020	48.560	48.850	20.077	637,000
2014-08-21	49.370	49.440	48.870	48.960	20.122	520,600
2014-08-20	49.300	49.440	48.980	49.280	20.254	568,800
2014-08-19	49.230	49.640	49.150	49.410	20.307	791,400
2014-08-18	48.420	49.280	48.420	49.000	20.139	932,000
2014-08-15	48.510	48.510	47.700	48.200	19.810	856,000
2014-08-14	47.900	48.360	47.350	48.350	19.872	707,800
2014-08-13	47.590	47.980	47.360	47.790	19.641	572,200
2014-08-12	47.980	48.290	47.360	47.570	19.551	594,800
2014-08-11	48.640	48.670	48.010	48.130	19.781	651,200
2014-08-08	46.990	48.480	46.990	48.400	19.892	797,200
2014-08-07	47.410	47.690	46.750	46.870	19.263	984,200
2014-08-06	47.380	47.570	47.200	47.320	19.448	799,200
2014-08-05	47.220	48.000	47.220	47.750	19.625	1,289,400
2014-08-04	47.290	47.570	46.970	47.490	19.518	1,221,200
2014-08-01	46.460	47.210	46.390	47.060	19.341	1,785,600
2014-07-31	46.980	47.250	46.360	46.700	19.194	1,552,800
2014-07-30	47.590	47.660	47.040	47.420	19.489	859,000
2014-07-29	48.350	48.650	47.420	47.420	19.489	1,465,200
2014-07-28	49.380	49.380	48.390	48.560	19.896	1,019,400
2014-07-25	49.180	49.790	49.020	49.540	20.298	764,400
2014-07-24	49.950	50.270	49.420	49.470	20.269	1,093,400
2014-07-23	50.470	50.910	49.740	49.900	20.445	1,389,600
2014-07-22	48.330	50.630	47.900	50.500	20.691	2,477,600
2014-07-21	46.670	47.330	46.370	46.980	19.249	1,659,200
2014-07-18	46.680	47.300	46.460	46.910	19.220	2,015,600
2014-07-17	47.420	47.450	46.550	46.590	19.089	1,389,000
2014-07-16	47.900	48.010	47.440	47.670	19.532	1,194,000
2014-07-15	48.030	48.120	47.240	47.640	19.519	938,200
2014-07-14	47.980	48.480	47.800	48.020	19.675	1,007,000
2014-07-11	47.500	47.680	47.100	47.560	19.487	876,400
2014-07-10	47.300	48.150	47.300	47.610	19.507	877,000
2014-07-09	48.420	48.890	48.200	48.300	19.790	510,000
2014-07-08	48.520	48.530	47.780	48.390	19.827	1,335,400
2014-07-07	49.460	49.460	48.160	48.260	19.773	732,000
2014-07-03	49.110	49.640	49.010	49.530	20.294	551,600
2014-07-02	49.780	49.940	48.960	49.090	20.113	644,200
2014-07-01	49.570	50.390	49.510	49.760	20.388	1,359,000
2014-06-30	49.390	49.580	48.870	49.580	20.314	1,617,800
2014-06-27	48.780	49.380	48.660	49.380	20.232	1,034,400
2014-06-26	49.490	49.490	48.770	48.940	20.052	775,800
2014-06-25	49.110	49.600	49.110	49.500	20.281	689,800
2014-06-24	49.490	49.700	49.230	49.270	20.187	968,200
2014-06-23	49.720	50.150	49.340	49.450	20.261	635,400
2014-06-20	49.820	49.850	49.340	49.570	20.310	1,508,600
2014-06-19	49.720	49.850	49.470	49.790	20.400	519,400
2014-06-18	49.590	49.850	49.010	49.730	20.376	832,000
2014-06-17	49.490	50.180	49.200	49.790	20.400	773,200
2014-06-16	49.940	49.990	49.000	49.640	20.339	751,200
2014-06-13	50.170	50.350	49.780	49.930	20.458	576,400
2014-06-12	50.630	50.960	49.970	50.120	20.535	918,200
2014-06-11	50.660	50.950	50.390	50.790	20.810	1,018,000
2014-06-10	51.000	51.160	50.780	50.910	20.859	633,200
2014-06-09	50.000	51.170	49.790	51.070	20.925	880,200
2014-06-06	49.660	50.000	49.420	49.990	20.482	720,000
2014-06-05	49.060	49.490	49.060	49.450	20.261	1,281,800
2014-06-04	48.750	49.290	48.720	49.220	20.167	899,400
2014-06-03	49.580	49.760	48.850	48.920	20.044	1,329,800
2014-06-02	49.400	49.810	49.180	49.780	20.396	1,753,200
2014-05-30	49.590	49.640	49.210	49.380	20.232	1,024,200

← NewerPage 52 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.