Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	44.370	44.800	44.240	44.770	8.913	1,240,800
2012-04-02	44.710	44.890	43.930	44.410	8.842	1,837,600
2012-03-30	45.480	45.480	44.840	44.950	8.949	957,600
2012-03-29	44.880	45.220	44.360	45.010	8.961	1,056,800
2012-03-28	45.150	45.230	44.590	45.110	8.981	1,330,400
2012-03-27	44.970	45.380	44.900	44.930	8.945	1,173,600
2012-03-26	44.500	45.040	44.180	44.880	8.935	1,164,000
2012-03-23	44.110	44.290	43.220	43.910	8.742	1,561,600
2012-03-22	44.270	44.370	43.630	44.330	8.826	1,175,200
2012-03-21	45.130	45.370	44.670	44.680	8.895	1,038,000
2012-03-20	45.380	45.550	44.900	45.100	8.979	994,400
2012-03-19	45.720	46.270	45.360	45.850	9.128	929,600
2012-03-16	45.840	45.940	45.350	45.690	9.096	1,562,000
2012-03-15	44.800	46.010	44.520	45.790	9.116	1,177,200
2012-03-14	45.770	46.240	44.580	44.670	8.893	1,967,600
2012-03-13	45.190	45.980	45.020	45.930	9.144	1,527,600
2012-03-12	44.700	45.210	44.450	44.800	8.919	1,873,200
2012-03-09	44.490	45.150	44.400	44.730	8.905	2,558,400
2012-03-08	44.000	44.890	43.770	44.480	8.856	1,509,200
2012-03-07	43.590	43.960	43.390	43.790	8.718	913,200
2012-03-06	44.370	44.550	43.280	43.360	8.633	1,546,000
2012-03-05	44.960	45.460	44.680	45.200	8.999	1,464,800
2012-03-02	45.490	46.320	45.090	45.150	8.989	1,654,400
2012-03-01	45.370	46.000	45.220	45.600	9.079	1,434,400
2012-02-29	45.680	46.730	45.100	45.160	8.991	3,335,200
2012-02-28	45.830	46.000	45.160	45.490	9.057	1,546,400
2012-02-27	45.370	46.030	44.760	45.710	9.100	2,740,800
2012-02-24	46.650	46.990	45.720	45.810	9.120	1,765,600
2012-02-23	46.430	46.630	45.900	46.490	9.256	1,546,400
2012-02-22	46.420	46.540	46.000	46.320	9.222	1,933,600
2012-02-21	46.780	47.080	46.180	46.490	9.256	1,651,600
2012-02-17	46.450	46.780	46.390	46.600	9.278	1,347,200
2012-02-16	45.620	46.410	45.510	46.340	9.226	2,265,600
2012-02-15	46.280	46.500	45.420	45.620	9.083	1,644,000
2012-02-14	46.000	46.180	45.490	46.130	9.184	1,516,400
2012-02-13	45.920	46.270	45.670	46.080	9.174	1,498,400
2012-02-10	46.150	46.260	45.210	45.310	9.021	2,749,600
2012-02-09	46.620	46.880	46.200	46.780	9.313	2,308,800
2012-02-08	46.110	46.660	46.110	46.510	9.260	2,785,600
2012-02-07	45.360	46.120	45.200	46.110	9.180	2,550,800
2012-02-06	44.840	45.610	44.620	45.570	9.073	2,572,000
2012-02-03	44.480	45.240	44.110	45.080	8.975	2,517,200
2012-02-02	43.650	43.750	43.310	43.670	8.694	1,663,600
2012-02-01	42.930	43.750	42.630	43.670	8.694	3,369,600
2012-01-31	42.990	42.990	42.150	42.480	8.457	2,201,200
2012-01-30	41.650	43.000	41.580	42.460	8.453	4,971,200
2012-01-27	41.670	43.400	40.940	42.270	8.416	5,279,200
2012-01-26	42.170	42.230	41.410	41.720	8.274	1,511,600
2012-01-25	41.570	42.190	41.270	41.980	8.326	2,175,200
2012-01-24	40.880	41.970	40.440	41.490	8.229	2,624,400
2012-01-23	41.490	41.890	40.560	41.040	8.139	1,870,000
2012-01-20	42.180	42.320	41.120	41.350	8.201	2,036,400
2012-01-19	42.940	43.020	42.010	42.310	8.391	2,047,200
2012-01-18	42.500	42.920	42.000	42.910	8.510	2,295,200
2012-01-17	42.670	43.060	42.210	42.410	8.411	1,096,000
2012-01-13	42.670	42.920	41.930	42.220	8.373	1,320,400
2012-01-12	42.770	43.120	42.550	43.010	8.530	1,739,600
2012-01-11	42.290	42.760	42.210	42.590	8.447	1,405,600
2012-01-10	42.530	42.670	42.170	42.400	8.409	1,245,200
2012-01-09	41.870	42.150	41.660	41.970	8.324	1,238,400

← NewerPage 62 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.