Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	42.030	42.190	41.620	41.740	8.278	1,095,200
2012-01-05	41.690	42.090	41.030	42.010	8.332	2,875,200
2012-01-04	40.950	42.180	40.860	41.930	8.316	1,938,000
2012-01-03	40.980	41.650	40.610	41.270	8.185	2,402,000
2011-12-30	40.660	40.800	40.110	40.120	7.957	880,800
2011-12-29	39.830	40.930	39.790	40.880	8.108	1,054,800
2011-12-28	40.770	40.970	39.650	39.840	7.901	1,380,000
2011-12-27	40.440	41.040	40.410	40.920	8.116	1,308,000
2011-12-23	40.150	40.780	40.150	40.740	8.080	1,091,600
2011-12-22	39.590	40.210	39.530	40.150	7.963	2,058,400
2011-12-21	38.680	39.710	38.190	39.560	7.846	1,604,800
2011-12-20	38.960	39.730	38.710	38.990	7.733	2,662,800
2011-12-19	38.850	39.190	38.070	38.200	7.576	1,221,600
2011-12-16	37.960	39.000	37.960	38.680	7.671	3,079,600
2011-12-15	38.110	38.240	37.540	37.660	7.469	1,711,600
2011-12-14	38.260	38.400	37.500	37.650	7.467	1,988,000
2011-12-13	39.640	40.130	38.500	38.700	7.675	1,240,400
2011-12-12	39.550	39.580	38.930	39.290	7.792	1,236,800
2011-12-09	38.510	40.280	38.470	40.090	7.951	1,651,200
2011-12-08	39.360	39.650	38.190	38.300	7.596	1,975,600
2011-12-07	39.380	40.210	38.930	39.840	7.901	1,649,600
2011-12-06	40.410	40.510	39.810	39.850	7.903	1,936,400
2011-12-05	39.880	40.450	39.560	39.980	7.929	2,085,200
2011-12-02	38.920	39.890	38.680	39.440	7.822	2,393,600
2011-12-01	39.240	39.370	38.270	38.290	7.594	1,347,200
2011-11-30	38.610	39.270	38.280	39.260	7.786	3,577,600
2011-11-29	36.860	37.310	36.690	37.010	7.340	1,982,800
2011-11-28	36.290	37.150	36.190	36.900	7.318	3,926,000
2011-11-25	35.120	35.780	35.010	35.220	6.985	1,346,400
2011-11-23	35.030	35.540	34.830	35.400	7.021	2,992,000
2011-11-22	35.260	35.690	34.980	35.360	7.013	1,752,400
2011-11-21	35.470	35.690	35.170	35.320	7.005	1,740,400
2011-11-18	36.870	37.040	36.210	36.330	7.205	2,487,600
2011-11-17	37.310	37.600	36.610	36.840	7.306	1,717,600
2011-11-16	36.960	38.110	36.610	37.510	7.439	2,046,000
2011-11-15	36.780	37.550	36.460	37.290	7.396	2,839,200
2011-11-14	37.420	37.840	36.500	36.890	7.316	2,849,200
2011-11-11	37.490	37.850	37.310	37.420	7.421	2,536,400
2011-11-10	37.660	37.960	36.660	36.920	7.322	2,091,600
2011-11-09	37.640	37.890	36.840	37.010	7.340	1,491,600
2011-11-08	39.040	39.110	38.060	38.750	7.685	2,220,400
2011-11-07	38.920	39.160	38.360	38.820	7.699	1,822,000
2011-11-04	38.120	39.270	37.940	39.140	7.763	3,393,600
2011-11-03	37.030	38.700	36.860	38.650	7.665	2,410,000
2011-11-02	36.080	36.580	35.740	36.500	7.239	2,904,400
2011-11-01	35.350	36.080	34.930	35.450	7.031	3,692,800
2011-10-31	38.250	38.490	37.160	37.160	7.370	2,226,800
2011-10-28	38.720	39.280	38.310	38.570	7.649	1,801,200
2011-10-27	38.170	39.710	37.910	39.010	7.737	3,440,000
2011-10-26	37.650	37.650	36.600	36.990	7.304	3,805,200
2011-10-25	37.170	37.720	36.620	37.110	7.328	3,697,600
2011-10-24	36.180	38.380	36.090	37.550	7.415	4,476,000
2011-10-21	32.850	36.280	32.260	36.210	7.150	6,299,600
2011-10-20	33.300	33.590	32.660	32.750	6.467	3,997,200
2011-10-19	33.810	33.890	32.890	33.250	6.566	3,045,600
2011-10-18	32.590	34.350	32.490	33.890	6.692	1,883,200
2011-10-17	34.060	34.080	32.540	32.650	6.447	1,920,800
2011-10-14	34.120	34.670	33.970	34.450	6.803	1,610,400
2011-10-13	33.800	34.120	33.000	33.670	6.649	1,213,200
2011-10-12	33.470	34.490	33.310	34.000	6.714	2,594,400

← NewerPage 63 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.