Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	40.910	41.030	40.150	40.370	7.942	1,870,000
2011-07-15	41.420	41.570	40.790	41.060	8.078	1,252,800
2011-07-14	41.860	42.200	41.150	41.320	8.129	834,000
2011-07-13	42.110	42.460	41.700	41.810	8.226	747,200
2011-07-12	41.780	42.170	41.500	41.850	8.234	1,255,200
2011-07-11	42.450	42.550	41.680	41.880	8.239	1,030,800
2011-07-08	43.350	43.390	42.810	42.970	8.454	850,000
2011-07-07	43.890	44.330	43.760	43.860	8.629	886,000
2011-07-06	43.160	43.490	42.790	43.460	8.550	1,000,800
2011-07-05	43.450	43.920	43.180	43.310	8.521	1,128,400
2011-07-01	42.440	43.680	42.330	43.530	8.564	908,000
2011-06-30	42.050	42.770	41.760	42.300	8.322	1,004,400
2011-06-29	41.390	41.940	41.220	41.600	8.184	849,200
2011-06-28	41.070	41.210	40.840	41.170	8.100	1,060,000
2011-06-27	40.740	41.200	40.360	40.930	8.053	1,041,200
2011-06-24	41.250	41.460	40.490	40.820	8.031	3,143,200
2011-06-23	40.190	41.230	39.690	41.100	8.086	807,600
2011-06-22	40.760	41.420	40.500	40.770	8.021	671,600
2011-06-21	40.880	41.200	40.720	41.050	8.076	1,048,400
2011-06-20	40.010	40.710	39.960	40.500	7.968	1,133,200
2011-06-17	40.110	40.690	39.980	40.040	7.877	5,105,200
2011-06-16	39.090	39.370	38.790	39.220	7.716	1,165,600
2011-06-15	39.610	39.910	38.750	39.060	7.685	973,200
2011-06-14	39.510	40.460	39.490	40.060	7.881	885,200
2011-06-13	39.170	39.480	39.040	39.040	7.681	977,600
2011-06-10	39.500	39.940	39.000	39.110	7.694	1,240,000
2011-06-09	39.450	40.250	39.450	39.710	7.813	1,090,400
2011-06-08	39.350	39.850	39.310	39.520	7.775	1,270,800
2011-06-07	40.000	40.070	39.610	39.700	7.811	1,930,000
2011-06-06	39.920	41.030	39.710	39.800	7.830	1,992,000
2011-06-03	39.510	39.990	39.280	39.400	7.752	1,318,400
2011-06-02	40.030	40.550	39.750	40.240	7.917	1,227,200
2011-06-01	41.460	41.520	39.890	40.020	7.874	1,831,600
2011-05-31	40.450	41.500	40.290	41.470	8.159	1,689,600
2011-05-27	40.260	40.500	39.930	40.090	7.887	651,200
2011-05-26	39.170	40.180	39.100	40.170	7.903	2,212,000
2011-05-25	39.020	39.310	38.860	39.200	7.712	1,540,000
2011-05-24	39.580	39.600	39.120	39.160	7.704	1,641,200
2011-05-23	39.320	39.730	39.120	39.500	7.771	1,243,600
2011-05-20	40.640	40.640	39.890	40.160	7.901	1,210,000
2011-05-19	41.100	41.180	40.360	40.820	8.031	664,800
2011-05-18	40.640	41.070	40.640	40.790	8.025	885,600
2011-05-17	40.350	40.920	40.160	40.620	7.992	1,334,400
2011-05-16	40.790	41.280	40.460	40.540	7.976	1,120,400
2011-05-13	41.870	41.990	40.710	41.060	8.078	1,144,000
2011-05-12	42.400	42.700	41.420	41.890	8.241	1,756,000
2011-05-11	43.130	43.390	42.250	42.530	8.367	901,200
2011-05-10	43.050	43.610	43.010	43.360	8.531	644,400
2011-05-09	41.930	42.820	41.750	42.800	8.420	640,000
2011-05-06	42.210	42.630	41.790	42.010	8.265	610,800
2011-05-05	41.560	42.280	41.220	41.660	8.196	1,215,600
2011-05-04	42.890	42.950	41.780	41.800	8.224	1,024,000
2011-05-03	43.490	43.600	42.710	42.880	8.436	908,000
2011-05-02	44.100	44.260	43.470	43.630	8.584	636,000
2011-04-29	43.960	44.370	43.860	43.970	8.651	752,000
2011-04-28	43.370	43.870	43.160	43.850	8.627	916,400
2011-04-27	43.080	43.610	42.530	43.480	8.554	1,100,800
2011-04-26	42.830	43.710	42.830	43.150	8.462	975,200
2011-04-25	42.680	42.800	42.280	42.770	8.387	937,200
2011-04-21	42.760	43.240	42.270	42.900	8.413	1,342,400

← NewerPage 65 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.