Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	38.560	38.860	38.340	38.570	15.618	562,600
2013-06-13	38.140	38.870	37.880	38.660	15.655	892,800
2013-06-12	38.650	38.700	38.000	38.230	15.481	711,000
2013-06-11	38.440	38.760	38.030	38.330	15.521	826,600
2013-06-10	38.930	38.940	38.380	38.840	15.728	738,600
2013-06-07	38.820	39.050	38.320	38.780	15.703	1,181,200
2013-06-06	38.140	38.680	38.000	38.570	15.618	1,466,000
2013-06-05	38.140	39.060	38.030	38.160	15.452	1,580,400
2013-06-04	39.060	39.360	38.150	38.240	15.485	1,591,800
2013-06-03	39.250	39.470	38.400	39.040	15.809	1,698,600
2013-05-31	38.790	39.720	38.740	39.200	15.873	1,279,000
2013-05-30	38.830	39.230	38.760	39.100	15.833	855,000
2013-05-29	38.850	38.960	38.090	38.710	15.675	984,400
2013-05-28	39.380	39.820	38.850	39.040	15.809	936,000
2013-05-24	38.800	38.930	38.240	38.890	15.748	561,400
2013-05-23	38.320	39.130	38.000	38.930	15.764	1,282,400
2013-05-22	39.790	40.230	38.590	38.800	15.711	1,229,600
2013-05-21	39.910	40.210	39.580	39.640	16.052	994,400
2013-05-20	39.740	40.290	39.720	39.860	16.141	1,080,800
2013-05-17	39.960	40.000	39.100	39.710	16.080	2,085,400
2013-05-16	39.730	40.360	39.510	39.620	16.043	1,489,200
2013-05-15	79.340	80.110	79.100	79.900	16.177	1,126,400
2013-05-14	78.050	79.850	78.050	79.710	16.139	1,748,400
2013-05-13	77.960	78.310	77.580	78.030	15.798	720,800
2013-05-10	77.620	78.030	77.400	77.950	15.782	1,224,800
2013-05-09	77.300	78.130	77.300	77.580	15.707	1,386,400
2013-05-08	77.310	77.670	76.660	77.290	15.649	1,325,600
2013-05-07	77.470	77.680	76.680	77.410	15.673	1,387,600
2013-05-06	76.740	77.560	76.290	77.230	15.636	1,136,000
2013-05-03	76.080	77.600	76.080	76.520	15.493	1,660,400
2013-05-02	73.660	75.530	73.440	75.510	15.288	2,224,400
2013-05-01	75.340	75.440	73.310	73.380	14.857	2,037,200
2013-04-30	75.140	75.590	74.450	75.430	15.272	1,522,000
2013-04-29	76.310	76.380	75.040	75.130	15.211	1,765,600
2013-04-26	75.150	76.090	74.960	75.830	15.353	1,923,600
2013-04-25	74.840	75.680	74.720	75.150	15.215	2,060,000
2013-04-24	74.600	75.180	73.950	74.660	15.068	2,978,800
2013-04-23	73.490	75.200	72.420	73.360	14.805	3,088,400
2013-04-22	69.250	70.430	68.410	69.890	14.105	1,419,600
2013-04-19	68.790	69.880	68.520	69.050	13.935	1,728,000
2013-04-18	69.630	70.050	68.310	68.690	13.863	1,974,800
2013-04-17	68.550	70.160	68.080	69.500	14.026	3,834,800
2013-04-16	68.810	69.830	67.860	68.980	13.921	2,526,000
2013-04-15	69.500	69.750	67.000	67.020	13.526	1,822,000
2013-04-12	69.200	70.080	68.960	69.840	14.095	1,945,200
2013-04-11	68.630	69.710	68.630	69.540	14.034	1,588,400
2013-04-10	68.320	69.000	68.110	68.930	13.911	2,138,000
2013-04-09	68.900	69.090	68.100	68.320	13.788	1,868,400
2013-04-08	69.060	69.370	68.640	68.990	13.923	1,068,800
2013-04-05	67.450	69.020	66.690	68.990	13.923	1,349,200
2013-04-04	67.390	69.170	67.070	69.030	13.931	2,519,600
2013-04-03	70.850	71.000	67.190	67.500	13.623	3,539,600
2013-04-02	71.620	71.920	70.270	70.730	14.274	1,750,400
2013-04-01	73.660	74.100	70.970	71.350	14.400	1,654,400
2013-03-28	73.750	73.870	73.320	73.570	14.848	1,080,000
2013-03-27	72.770	73.740	72.200	73.560	14.846	691,600
2013-03-26	73.400	73.650	72.790	73.260	14.785	735,200
2013-03-25	73.750	74.080	72.480	73.090	14.751	679,600
2013-03-22	73.390	74.170	73.330	73.590	14.852	774,400
2013-03-21	74.270	74.410	72.630	73.140	14.761	1,579,200

← NewerPage 57 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.