Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	49.340	49.830	49.340	49.460	20.201	882,600
2014-03-03	49.130	49.420	48.660	48.860	19.956	807,800
2014-02-28	49.550	49.930	49.200	49.700	20.299	756,200
2014-02-27	49.150	49.710	49.100	49.570	20.246	901,200
2014-02-26	47.990	49.310	47.990	49.200	20.094	1,628,200
2014-02-25	48.890	48.960	47.930	47.970	19.592	1,758,000
2014-02-24	49.030	49.630	48.880	48.880	19.964	1,369,800
2014-02-21	49.170	49.490	49.050	49.060	20.037	682,800
2014-02-20	48.680	49.170	48.500	49.130	20.066	819,400
2014-02-19	48.570	49.260	48.570	48.680	19.882	1,425,600
2014-02-18	48.310	48.700	48.010	48.280	19.719	1,003,000
2014-02-14	48.130	48.300	47.840	48.230	19.698	1,149,200
2014-02-13	47.700	48.470	47.540	48.250	19.706	1,227,200
2014-02-12	47.450	48.070	47.270	48.050	19.625	1,575,200
2014-02-11	46.740	47.670	46.640	47.350	19.339	1,577,400
2014-02-10	46.740	46.860	46.080	46.690	19.069	1,297,600
2014-02-07	46.090	46.790	45.900	46.760	19.098	1,050,600
2014-02-06	46.280	46.850	45.490	45.870	18.734	2,557,000
2014-02-05	45.510	46.200	45.210	46.150	18.849	1,911,800
2014-02-04	45.710	46.040	44.920	45.890	18.681	2,300,600
2014-02-03	47.120	47.220	45.540	45.580	18.555	2,908,200
2014-01-31	47.060	47.770	46.970	47.220	19.223	1,570,400
2014-01-30	48.180	48.260	47.510	47.810	19.463	1,590,000
2014-01-29	47.730	48.420	47.460	47.780	19.451	2,386,600
2014-01-28	48.360	48.660	45.130	48.020	19.548	8,736,400
2014-01-27	50.000	50.300	48.740	49.170	20.017	2,493,200
2014-01-24	51.970	52.010	50.140	50.190	20.432	2,168,000
2014-01-23	52.020	52.380	51.770	52.210	21.254	1,563,600
2014-01-22	51.900	52.240	51.740	52.220	21.258	1,473,400
2014-01-21	52.430	52.600	51.220	51.690	21.042	2,153,000
2014-01-17	52.100	52.260	51.570	52.150	21.230	2,970,800
2014-01-16	52.370	52.630	51.880	52.130	21.222	1,274,600
2014-01-15	52.570	52.730	52.240	52.540	21.388	960,400
2014-01-14	51.820	52.650	51.710	52.510	21.376	1,339,800
2014-01-13	52.290	52.460	51.320	51.500	20.965	1,047,000
2014-01-10	52.660	52.800	52.480	52.530	21.384	1,130,600
2014-01-09	52.410	52.780	51.920	52.480	21.364	1,787,600
2014-01-08	52.560	52.810	51.940	52.150	21.230	2,465,800
2014-01-07	53.510	53.540	52.650	52.750	21.474	1,572,200
2014-01-06	53.400	53.720	53.230	53.270	21.686	1,045,600
2014-01-03	53.440	53.740	53.140	53.310	21.702	828,200
2014-01-02	53.930	53.980	53.070	53.320	21.706	1,297,000
2013-12-31	54.080	54.500	53.900	53.940	21.958	841,400
2013-12-30	54.030	54.350	53.930	54.080	22.015	756,000
2013-12-27	54.220	54.390	53.950	54.020	21.991	634,200
2013-12-26	54.400	54.660	54.150	54.160	22.048	533,200
2013-12-24	53.980	54.480	53.980	54.280	22.097	399,000
2013-12-23	54.380	54.430	53.800	54.000	21.983	2,178,800
2013-12-20	52.710	54.010	52.710	53.990	21.979	2,312,200
2013-12-19	53.560	53.870	52.540	52.720	21.462	1,943,800
2013-12-18	53.170	53.980	52.620	53.830	21.914	1,675,000
2013-12-17	53.170	53.290	52.560	53.140	21.633	1,177,800
2013-12-16	52.650	53.380	52.590	53.180	21.649	896,600
2013-12-13	52.650	52.840	52.100	52.500	21.372	884,800
2013-12-12	51.990	52.670	51.830	52.440	21.348	852,800
2013-12-11	52.870	52.920	51.660	52.070	21.197	928,000
2013-12-10	52.830	53.540	52.750	52.880	21.527	658,800
2013-12-09	53.510	54.100	52.750	52.970	21.563	1,180,000
2013-12-06	52.860	53.660	52.860	53.070	21.604	1,054,600
2013-12-05	52.770	52.940	52.310	52.520	21.380	1,130,400

← NewerPage 54 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.