Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	74.000	74.860	73.660	74.670	15.070	1,323,200
2013-03-19	73.460	74.080	72.700	73.440	14.821	656,400
2013-03-18	72.870	73.760	72.650	73.120	14.757	755,200
2013-03-15	74.030	74.270	73.600	73.640	14.862	1,572,000
2013-03-14	73.230	73.970	73.080	73.950	14.924	747,600
2013-03-13	72.870	72.990	72.370	72.880	14.708	869,600
2013-03-12	72.930	73.020	72.170	72.800	14.692	918,000
2013-03-11	73.070	73.360	72.230	72.970	14.727	1,210,800
2013-03-08	73.150	74.070	72.780	73.090	14.751	1,625,600
2013-03-07	73.340	73.500	72.870	73.140	14.761	825,600
2013-03-06	73.570	73.690	72.960	73.280	14.789	876,400
2013-03-05	72.770	73.720	72.480	73.170	14.767	1,890,400
2013-03-04	71.500	72.470	71.180	72.420	14.616	2,000,400
2013-03-01	71.080	71.910	70.000	71.670	14.464	1,274,400
2013-02-28	71.470	71.900	71.010	71.530	14.436	1,340,400
2013-02-27	70.150	71.840	70.050	71.350	14.400	792,400
2013-02-26	68.900	70.450	68.510	70.110	14.149	1,020,400
2013-02-25	70.790	70.890	68.390	68.410	13.806	1,417,200
2013-02-22	69.540	70.810	69.540	70.630	14.254	812,400
2013-02-21	70.270	70.320	68.440	69.460	14.018	1,554,000
2013-02-20	72.410	72.720	70.290	70.370	14.202	1,668,800
2013-02-19	72.080	72.540	71.950	72.400	14.611	1,331,600
2013-02-15	71.760	72.100	71.310	71.970	14.525	1,508,800
2013-02-14	70.690	71.700	70.590	71.410	14.412	640,000
2013-02-13	70.680	71.050	70.430	71.050	14.339	994,800
2013-02-12	69.990	71.150	69.990	70.530	14.234	918,400
2013-02-11	69.960	70.240	69.450	69.910	14.109	698,800
2013-02-08	69.530	70.270	69.360	69.950	14.117	1,137,600
2013-02-07	69.990	69.990	68.870	69.570	14.040	1,036,400
2013-02-06	69.620	70.050	69.450	69.990	14.125	1,041,600
2013-02-05	69.530	70.130	68.930	69.900	14.107	1,034,000
2013-02-04	69.690	69.980	68.800	69.130	13.952	1,363,600
2013-02-01	69.800	70.460	69.690	69.950	14.117	1,605,600
2013-01-31	69.380	69.600	68.950	69.280	13.982	1,325,200
2013-01-30	70.510	70.510	69.130	69.350	13.996	1,818,800
2013-01-29	70.190	70.450	69.750	70.410	14.210	1,358,400
2013-01-28	70.090	70.610	69.410	70.220	14.131	1,382,800
2013-01-25	69.520	70.220	69.030	69.990	14.085	2,106,000
2013-01-24	69.000	70.950	67.020	69.270	13.940	3,656,000
2013-01-23	68.040	68.780	66.950	67.470	13.578	2,510,000
2013-01-22	67.580	68.710	66.910	68.050	13.694	2,449,200
2013-01-18	67.200	67.810	66.490	67.550	13.594	8,390,800
2013-01-17	65.280	67.230	65.230	67.040	13.491	2,063,600
2013-01-16	65.750	65.880	64.630	64.900	13.061	1,173,600
2013-01-15	65.750	65.940	65.150	65.840	13.250	1,185,200
2013-01-14	64.800	66.120	64.620	66.050	13.292	2,574,800
2013-01-11	64.900	64.900	64.170	64.580	12.996	1,018,000
2013-01-10	64.930	65.120	64.140	64.900	13.061	1,456,800
2013-01-09	64.790	65.020	64.040	64.370	12.954	1,536,000
2013-01-08	63.660	64.930	63.470	64.790	13.038	1,866,800
2013-01-07	63.900	64.810	63.220	63.580	12.795	1,925,600
2013-01-04	63.940	64.370	63.150	64.290	12.938	1,258,800
2013-01-03	63.340	64.030	62.010	63.600	12.799	2,563,200
2013-01-02	64.410	65.730	64.170	64.610	13.002	2,003,600
2012-12-31	61.710	63.250	61.540	63.070	12.692	1,605,600
2012-12-28	61.460	62.490	61.270	61.840	12.445	1,417,600
2012-12-27	61.950	62.090	60.990	61.860	12.449	830,000
2012-12-26	62.420	62.580	61.550	61.810	12.439	858,000
2012-12-24	62.380	62.790	61.950	62.160	12.509	414,000
2012-12-21	62.700	62.920	62.120	62.290	12.535	3,365,600

← NewerPage 58 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.