Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	63.350	63.720	62.730	63.360	12.751	1,755,600
2012-12-19	62.850	63.960	62.280	63.580	12.795	1,670,800
2012-12-18	61.340	62.970	61.010	62.950	12.668	2,572,800
2012-12-17	61.140	61.580	60.790	61.000	12.276	1,919,600
2012-12-14	61.770	62.100	60.490	61.040	12.284	1,640,800
2012-12-13	61.830	62.370	61.680	61.960	12.469	1,500,800
2012-12-12	62.510	62.790	61.450	61.730	12.423	1,815,200
2012-12-11	63.140	63.260	61.930	62.060	12.489	2,590,000
2012-12-10	62.130	62.980	61.840	62.790	12.636	1,896,400
2012-12-07	63.530	63.530	61.910	62.220	12.521	2,114,800
2012-12-06	63.540	63.700	62.500	63.110	12.700	1,507,600
2012-12-05	63.510	63.730	62.290	63.350	12.749	1,641,600
2012-12-04	63.100	63.550	62.740	63.410	12.761	1,288,000
2012-12-03	63.570	63.740	62.430	63.060	12.690	1,388,800
2012-11-30	62.730	63.320	62.050	62.950	12.668	3,718,400
2012-11-29	61.830	62.780	61.310	62.700	12.618	1,940,000
2012-11-28	61.740	61.990	60.370	61.310	12.338	1,945,200
2012-11-27	61.830	62.490	61.720	61.840	12.445	1,415,600
2012-11-26	61.820	62.530	61.530	61.740	12.425	826,800
2012-11-23	61.330	62.170	61.300	61.970	12.471	425,600
2012-11-21	61.830	62.120	60.650	60.990	12.274	1,052,400
2012-11-20	60.020	61.670	60.020	61.640	12.405	1,325,600
2012-11-19	59.900	61.930	59.790	60.410	12.157	1,189,600
2012-11-16	58.210	59.780	57.980	59.570	11.988	1,678,000
2012-11-15	58.520	59.060	57.060	58.360	11.744	1,683,600
2012-11-14	59.610	60.310	58.410	58.660	11.805	1,344,000
2012-11-13	58.970	60.690	58.530	59.610	11.996	1,402,800
2012-11-12	60.240	62.280	59.400	59.400	11.954	1,642,800
2012-11-09	59.340	59.830	58.500	59.400	11.954	2,212,400
2012-11-08	59.840	60.400	59.290	59.580	11.990	1,776,800
2012-11-07	61.080	61.830	59.280	59.820	12.038	1,372,800
2012-11-06	60.960	62.210	60.700	61.650	12.407	1,488,000
2012-11-05	60.130	61.340	59.690	60.540	12.183	894,800
2012-11-02	62.180	62.180	59.950	59.960	12.066	976,800
2012-11-01	61.010	61.850	60.010	61.730	12.423	1,824,800
2012-10-31	59.910	61.000	59.650	60.770	12.229	1,738,000
2012-10-26	59.400	60.160	59.100	59.910	12.016	1,203,200
2012-10-25	60.460	60.570	58.890	59.240	11.882	1,485,600
2012-10-24	59.810	60.150	59.330	59.730	11.980	1,213,200
2012-10-23	58.750	59.750	58.150	59.500	11.934	1,632,800
2012-10-22	59.060	59.940	58.770	59.370	11.908	1,683,600
2012-10-19	58.520	59.490	58.430	58.920	11.818	2,386,000
2012-10-18	57.880	59.510	57.670	59.040	11.842	3,055,600
2012-10-17	56.940	60.000	56.740	57.750	11.583	7,550,000
2012-10-16	56.720	56.850	55.690	56.000	11.232	2,676,800
2012-10-15	56.300	56.300	55.450	56.130	11.258	1,449,600
2012-10-12	56.320	56.460	55.540	55.940	11.220	1,089,200
2012-10-11	57.260	57.490	56.090	56.320	11.296	995,200
2012-10-10	57.450	57.580	56.620	56.770	11.386	856,800
2012-10-09	57.800	57.970	56.770	57.520	11.537	1,081,200
2012-10-08	57.790	57.990	57.210	57.850	11.603	670,000
2012-10-05	58.200	58.930	57.840	57.990	11.631	1,098,400
2012-10-04	57.570	58.090	57.150	57.860	11.605	1,102,400
2012-10-03	57.160	57.510	56.750	57.190	11.471	1,467,600
2012-10-02	57.510	57.810	56.720	57.040	11.440	1,678,400
2012-10-01	57.820	58.170	57.180	57.250	11.483	1,875,200
2012-09-28	57.710	57.860	57.260	57.540	11.541	1,619,600
2012-09-27	56.820	57.920	56.330	57.860	11.605	1,970,000
2012-09-26	57.520	57.690	55.680	56.360	11.304	1,604,800
2012-09-25	58.240	58.740	57.180	57.480	11.529	1,390,000

← NewerPage 59 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.