Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	53.110	53.240	52.260	52.870	21.523	1,029,400
2013-12-03	53.540	53.890	52.880	53.230	21.669	885,000
2013-12-02	54.170	54.410	53.600	53.840	21.918	852,400
2013-11-29	54.540	54.970	54.140	54.150	22.044	393,000
2013-11-27	55.010	55.010	54.030	54.510	22.190	1,244,800
2013-11-26	54.430	55.180	54.410	54.880	22.341	834,800
2013-11-25	54.650	54.670	54.320	54.530	22.199	739,400
2013-11-22	54.290	54.670	54.210	54.640	22.243	789,000
2013-11-21	54.050	54.410	53.720	54.380	22.137	1,025,400
2013-11-20	53.590	54.150	53.510	53.800	21.901	1,149,600
2013-11-19	53.630	54.040	53.280	53.460	21.763	1,113,000
2013-11-18	54.350	54.470	53.490	53.720	21.869	1,524,000
2013-11-15	54.590	54.770	54.280	54.390	22.142	963,400
2013-11-14	54.490	54.720	53.950	54.520	22.194	1,620,400
2013-11-13	52.780	54.360	52.780	54.320	22.113	1,389,200
2013-11-12	52.740	53.300	52.540	53.200	21.657	819,800
2013-11-11	52.630	53.110	52.330	52.950	21.555	1,048,400
2013-11-08	51.800	52.720	51.580	52.690	21.449	1,203,800
2013-11-07	52.610	53.150	51.800	51.840	21.103	2,086,600
2013-11-06	52.780	53.210	52.440	52.600	21.413	1,632,000
2013-11-05	52.030	52.860	51.810	52.560	21.397	1,436,800
2013-11-04	52.870	53.260	51.940	52.190	21.246	24,856,800
2013-11-01	51.820	52.810	51.560	52.740	21.470	2,004,200
2013-10-31	52.650	52.650	51.160	51.650	21.026	2,160,400
2013-10-30	50.790	50.920	50.070	50.290	20.472	547,800
2013-10-29	50.810	51.020	50.340	50.730	20.652	605,200
2013-10-28	50.620	50.880	50.130	50.630	20.562	620,400
2013-10-25	50.420	50.800	50.290	50.750	20.611	702,800
2013-10-24	50.250	50.410	50.090	50.170	20.375	1,479,200
2013-10-23	51.250	51.250	49.890	50.250	20.408	1,968,800
2013-10-22	50.800	51.520	50.350	51.390	20.871	1,866,800
2013-10-21	49.780	51.190	48.620	50.350	20.448	2,983,000
2013-10-18	46.350	46.830	46.110	46.750	18.986	3,033,000
2013-10-17	45.330	46.230	45.290	46.230	18.775	1,329,200
2013-10-16	45.650	45.790	45.100	45.520	18.487	1,094,600
2013-10-15	45.400	45.680	44.950	45.510	18.483	1,225,400
2013-10-14	45.000	45.340	44.740	45.300	18.397	986,400
2013-10-11	44.600	45.490	44.480	45.420	18.446	1,070,000
2013-10-10	43.720	44.550	43.580	44.550	18.093	747,800
2013-10-09	43.610	43.810	42.720	43.350	17.605	1,144,800
2013-10-08	44.070	44.260	43.420	43.500	17.666	853,200
2013-10-07	44.480	44.540	43.980	44.210	17.955	907,600
2013-10-04	44.770	45.070	44.500	44.930	18.247	726,000
2013-10-03	45.140	45.240	44.400	44.790	18.190	1,076,400
2013-10-02	45.350	45.570	44.720	45.400	18.438	843,800
2013-10-01	45.190	45.870	45.060	45.550	18.499	1,107,400
2013-09-30	44.490	45.280	44.250	45.200	18.357	1,013,200
2013-09-27	44.680	44.940	44.610	44.880	18.227	804,000
2013-09-26	44.740	45.220	44.560	45.040	18.292	840,000
2013-09-25	44.940	45.090	44.480	44.820	18.202	1,156,400
2013-09-24	44.640	45.670	44.570	44.980	18.267	1,166,400
2013-09-23	44.810	45.080	44.190	44.710	18.158	1,044,000
2013-09-20	45.330	45.380	44.800	44.830	18.207	1,633,000
2013-09-19	45.500	46.090	45.030	45.160	18.341	700,600
2013-09-18	44.860	45.800	44.230	45.410	18.442	793,000
2013-09-17	44.440	44.930	44.390	44.800	18.194	577,800
2013-09-16	44.710	44.820	44.350	44.490	18.068	1,011,800
2013-09-13	44.500	44.500	43.960	44.190	17.947	663,400
2013-09-12	44.710	44.920	44.160	44.260	17.975	804,600
2013-09-11	44.590	44.740	44.280	44.560	18.097	759,600

← NewerPage 55 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.