Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	47.430	47.770	46.200	47.380	9.465	1,429,600
2012-06-27	47.000	47.920	46.670	47.710	9.531	1,446,400
2012-06-26	45.600	47.000	45.440	46.540	9.297	1,386,400
2012-06-25	45.650	45.870	45.280	45.400	9.069	1,195,200
2012-06-22	46.500	46.690	45.520	46.110	9.211	2,828,400
2012-06-21	47.520	48.110	46.120	46.260	9.241	1,874,000
2012-06-20	48.530	48.770	47.440	47.770	9.543	1,336,000
2012-06-19	48.300	49.270	48.200	48.810	9.750	1,360,000
2012-06-18	47.470	48.070	47.350	47.990	9.587	1,492,400
2012-06-15	47.810	47.890	47.420	47.810	9.551	2,780,000
2012-06-14	46.620	47.780	46.380	47.600	9.509	1,417,200
2012-06-13	47.220	47.790	46.270	46.570	9.303	1,290,000
2012-06-12	46.930	47.580	46.410	47.330	9.455	1,210,800
2012-06-11	48.500	48.500	46.560	46.590	9.307	1,193,600
2012-06-08	46.860	48.030	46.320	47.940	9.577	1,593,600
2012-06-07	47.080	47.700	46.730	46.960	9.381	2,586,800
2012-06-06	45.170	46.510	45.050	46.510	9.291	1,597,200
2012-06-05	43.950	44.990	43.690	44.810	8.951	1,548,000
2012-06-04	44.770	45.060	43.990	44.140	8.818	3,301,600
2012-06-01	45.120	45.350	44.240	44.620	8.913	2,386,400
2012-05-31	45.560	46.480	45.240	46.160	9.221	2,053,200
2012-05-30	46.050	46.260	45.130	45.510	9.091	1,606,000
2012-05-29	45.980	46.870	45.780	46.670	9.323	915,600
2012-05-25	46.200	46.360	45.270	45.400	9.069	925,600
2012-05-24	45.940	46.440	45.600	46.160	9.221	1,820,000
2012-05-23	44.280	45.980	43.970	45.850	9.159	1,964,000
2012-05-22	44.820	45.410	44.580	44.870	8.963	1,237,600
2012-05-21	43.870	44.780	43.710	44.610	8.911	1,780,400
2012-05-18	43.910	44.290	43.250	43.610	8.712	2,024,800
2012-05-17	45.340	45.510	43.300	43.920	8.774	2,170,800
2012-05-16	46.560	46.890	45.200	45.360	9.061	2,026,000
2012-05-15	45.380	47.020	45.330	46.380	9.265	1,975,200
2012-05-14	45.690	45.990	45.240	45.250	9.039	1,487,200
2012-05-11	46.290	46.760	46.220	46.310	9.251	1,140,000
2012-05-10	46.570	47.080	46.280	46.570	9.303	900,800
2012-05-09	45.740	46.830	45.610	46.310	9.251	1,376,400
2012-05-08	46.190	46.560	45.810	46.400	9.269	1,774,400
2012-05-07	46.210	46.720	46.180	46.450	9.279	1,088,000
2012-05-04	46.740	47.030	45.920	46.320	9.253	2,092,800
2012-05-03	47.830	47.960	47.010	47.090	9.407	1,434,800
2012-05-02	47.200	48.450	46.950	47.750	9.539	2,362,000
2012-05-01	47.600	48.750	47.440	47.650	9.519	2,598,800
2012-04-30	48.450	48.450	47.530	47.600	9.509	1,998,800
2012-04-27	47.730	48.940	47.730	48.710	9.730	2,180,800
2012-04-26	47.250	47.980	47.020	47.660	9.521	2,218,400
2012-04-25	47.560	47.980	47.300	47.580	9.473	1,898,400
2012-04-24	46.590	47.180	46.130	47.020	9.361	1,754,000
2012-04-23	47.580	47.580	46.070	46.550	9.268	2,216,400
2012-04-20	46.350	47.970	46.140	47.180	9.393	4,556,800
2012-04-19	44.660	44.980	43.880	44.490	8.858	1,598,400
2012-04-18	44.760	45.020	44.520	44.540	8.868	1,900,000
2012-04-17	44.630	45.390	44.480	44.900	8.939	1,133,600
2012-04-16	44.320	44.680	43.800	44.340	8.828	1,260,800
2012-04-13	44.890	44.890	44.050	44.070	8.774	2,282,800
2012-04-12	43.510	45.820	43.500	45.190	8.997	2,236,800
2012-04-11	43.020	43.340	42.690	43.310	8.623	1,853,200
2012-04-10	43.130	43.170	42.060	42.430	8.447	1,992,000
2012-04-09	43.170	43.370	42.670	43.320	8.625	913,200
2012-04-05	44.170	44.530	43.790	43.990	8.758	717,600
2012-04-04	44.100	44.310	43.580	44.280	8.816	1,108,400

← NewerPage 61 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.