Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	32.880	33.500	32.740	33.310	6.578	2,230,400
2011-10-10	32.770	33.250	32.590	33.240	6.564	2,761,200
2011-10-07	32.980	33.140	31.640	32.010	6.321	3,553,600
2011-10-06	32.160	33.080	32.070	32.950	6.507	3,576,800
2011-10-05	31.850	32.460	31.420	32.310	6.380	3,119,200
2011-10-04	29.980	31.760	29.810	31.690	6.258	4,800,000
2011-10-03	31.670	32.620	30.380	30.430	6.009	2,963,600
2011-09-30	33.420	33.570	31.940	32.030	6.325	3,863,200
2011-09-29	34.510	34.960	33.170	34.220	6.757	1,522,800
2011-09-28	35.260	35.540	33.820	33.830	6.680	1,453,200
2011-09-27	34.900	36.340	34.690	35.120	6.935	3,604,400
2011-09-26	34.260	34.310	33.470	34.040	6.722	2,816,000
2011-09-23	34.170	34.720	33.820	34.230	6.759	1,647,200
2011-09-22	34.090	34.920	33.810	34.270	6.767	2,640,400
2011-09-21	36.650	36.960	35.270	35.300	6.971	2,122,800
2011-09-20	37.210	37.320	36.570	36.740	7.255	3,506,400
2011-09-19	36.880	37.280	36.310	36.930	7.293	1,891,200
2011-09-16	37.270	37.950	37.210	37.510	7.407	5,499,200
2011-09-15	37.040	37.340	36.370	37.250	7.356	2,444,400
2011-09-14	36.250	37.240	35.510	36.780	7.263	2,276,800
2011-09-13	35.470	36.220	35.400	36.010	7.111	3,365,600
2011-09-12	35.800	36.090	34.790	35.320	6.975	2,574,400
2011-09-09	37.130	37.750	36.220	36.450	7.198	2,426,000
2011-09-08	37.740	38.070	37.040	37.270	7.360	1,192,000
2011-09-07	37.670	38.120	37.470	38.100	7.524	1,252,400
2011-09-06	35.540	37.100	35.540	37.030	7.312	1,128,800
2011-09-02	37.560	37.850	36.650	36.880	7.283	1,105,600
2011-09-01	39.460	39.860	38.230	38.490	7.601	1,196,800
2011-08-31	39.560	39.890	38.750	39.290	7.759	1,370,400
2011-08-30	38.700	39.520	38.220	39.190	7.739	950,800
2011-08-29	38.080	39.130	38.080	39.090	7.719	1,555,600
2011-08-26	35.080	37.620	34.610	37.510	7.407	1,623,200
2011-08-25	36.700	37.030	35.120	35.370	6.985	1,070,000
2011-08-24	35.810	36.580	35.620	36.310	7.170	1,223,600
2011-08-23	34.700	35.990	34.410	35.880	7.085	1,625,200
2011-08-22	35.430	35.430	34.000	34.440	6.801	1,710,400
2011-08-19	34.360	35.300	34.120	34.430	6.799	2,498,800
2011-08-18	35.520	35.760	34.420	34.860	6.884	2,722,000
2011-08-17	37.460	37.630	36.540	36.890	7.285	809,600
2011-08-16	37.720	38.150	37.140	37.200	7.346	2,023,200
2011-08-15	37.760	38.300	37.470	37.980	7.500	1,282,000
2011-08-12	37.320	37.770	36.430	37.360	7.377	2,126,400
2011-08-11	35.160	37.580	34.900	36.920	7.291	1,699,600
2011-08-10	36.000	36.550	34.930	34.950	6.902	2,364,800
2011-08-09	36.130	37.260	34.650	37.260	7.358	2,846,000
2011-08-08	36.890	37.890	35.370	35.400	6.990	2,392,400
2011-08-05	39.530	39.530	37.380	38.080	7.520	1,538,000
2011-08-04	40.040	40.370	38.880	38.920	7.686	1,954,000
2011-08-03	40.360	40.780	39.870	40.690	8.035	2,178,400
2011-08-02	41.210	41.790	40.360	40.430	7.984	1,727,200
2011-08-01	41.990	42.210	41.130	41.610	8.217	2,374,800
2011-07-29	40.840	41.660	40.520	41.470	8.189	1,232,400
2011-07-28	41.950	42.370	41.380	41.430	8.181	1,124,800
2011-07-27	42.860	42.950	41.750	41.840	8.262	1,340,000
2011-07-26	44.160	44.200	43.220	43.260	8.511	1,080,400
2011-07-25	44.060	44.450	43.960	44.310	8.718	1,367,600
2011-07-22	44.130	44.740	43.860	44.650	8.784	2,339,200
2011-07-21	43.610	44.310	43.480	44.110	8.678	2,716,800
2011-07-20	44.360	44.690	43.200	43.320	8.523	2,998,800
2011-07-19	43.530	44.730	42.730	43.150	8.489	6,850,400

← NewerPage 64 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.