Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	49.840	49.940	49.340	49.690	20.359	834,600
2014-05-28	49.750	50.020	49.620	49.730	20.376	920,800
2014-05-27	49.990	50.190	49.770	49.810	20.408	1,188,200
2014-05-23	48.620	49.630	48.530	49.600	20.322	1,062,800
2014-05-22	48.260	48.930	48.090	48.700	19.954	1,041,000
2014-05-21	48.240	48.820	47.990	48.280	19.782	1,108,800
2014-05-20	48.630	48.830	48.030	48.180	19.741	1,535,200
2014-05-19	47.780	49.190	47.700	48.890	20.032	1,944,800
2014-05-16	47.430	47.860	47.330	47.830	19.597	857,400
2014-05-15	47.280	47.420	46.370	47.280	19.372	1,110,600
2014-05-14	47.710	48.050	47.250	47.270	19.368	1,217,200
2014-05-13	48.610	48.740	47.740	47.750	19.564	920,400
2014-05-12	47.420	48.700	47.350	48.610	19.917	1,162,000
2014-05-09	46.900	47.220	46.770	47.130	19.310	1,132,000
2014-05-08	46.550	47.390	46.380	46.960	19.241	1,300,600
2014-05-07	46.660	46.870	46.090	46.610	19.097	1,368,000
2014-05-06	47.220	47.290	46.410	46.600	19.093	1,275,400
2014-05-05	47.450	47.650	47.110	47.390	19.417	858,600
2014-05-02	47.170	48.170	47.150	47.780	19.577	936,200
2014-05-01	46.860	47.540	46.550	47.210	19.343	1,304,800
2014-04-30	46.870	46.970	46.460	46.760	19.159	1,221,800
2014-04-29	46.860	47.220	46.550	46.790	19.171	1,356,400
2014-04-28	47.100	47.390	46.030	46.740	19.151	1,488,000
2014-04-25	47.420	47.660	46.990	47.160	19.261	2,052,200
2014-04-24	47.590	47.770	47.000	47.670	19.470	1,837,200
2014-04-23	48.630	48.770	47.110	47.270	19.306	2,512,200
2014-04-22	47.230	48.850	46.380	46.730	19.086	3,162,200
2014-04-21	46.610	46.900	46.100	46.820	19.122	1,519,600
2014-04-17	45.900	46.880	45.900	46.530	19.004	4,000,600
2014-04-16	45.860	46.450	45.710	45.950	18.767	1,462,800
2014-04-15	44.770	45.970	44.680	45.700	18.665	1,476,800
2014-04-14	45.540	45.810	44.570	44.730	18.269	1,446,600
2014-04-11	45.480	45.780	44.800	45.310	18.506	1,676,800
2014-04-10	45.150	45.390	44.520	44.680	18.248	1,224,800
2014-04-09	44.840	45.630	44.750	45.280	18.493	1,745,400
2014-04-08	44.730	44.930	44.140	44.790	18.293	1,741,000
2014-04-07	45.960	45.960	44.510	44.790	18.293	2,272,800
2014-04-04	46.970	47.500	46.050	46.110	18.832	1,515,600
2014-04-03	46.790	47.040	46.540	46.780	19.106	1,228,600
2014-04-02	46.310	47.080	46.160	46.810	19.118	1,230,800
2014-04-01	46.280	46.540	45.760	46.370	18.939	1,220,600
2014-03-31	46.040	46.490	45.860	46.020	18.796	1,229,000
2014-03-28	45.470	46.110	45.250	45.890	18.743	879,400
2014-03-27	44.730	45.500	44.560	45.260	18.485	1,073,600
2014-03-26	46.610	46.830	44.830	44.860	18.322	1,515,600
2014-03-25	45.720	46.640	45.500	46.510	18.996	2,031,400
2014-03-24	45.480	46.120	45.450	45.560	18.608	1,685,000
2014-03-21	45.660	45.790	45.130	45.460	18.567	2,656,200
2014-03-20	46.330	46.580	45.580	45.660	18.649	1,110,800
2014-03-19	46.860	47.160	46.080	46.380	18.943	1,022,400
2014-03-18	46.770	47.260	46.540	47.010	19.200	1,022,400
2014-03-17	46.010	46.800	45.960	46.650	19.053	1,134,000
2014-03-14	46.100	46.860	45.820	45.840	18.722	1,969,600
2014-03-13	47.630	47.660	46.370	46.470	18.979	1,940,200
2014-03-12	47.740	47.800	47.190	47.560	19.425	1,022,200
2014-03-11	48.920	49.080	47.870	47.940	19.580	825,800
2014-03-10	49.070	49.140	48.620	48.880	19.964	965,600
2014-03-07	48.830	49.130	48.660	49.120	20.062	1,021,600
2014-03-06	49.120	49.260	48.540	48.660	19.874	2,020,400
2014-03-05	49.500	49.570	48.880	48.970	20.000	1,385,000

← NewerPage 53 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.