Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	42.240	43.170	42.190	42.450	8.324	2,323,600
2011-04-19	44.000	44.000	40.790	41.510	8.140	3,031,600
2011-04-18	42.000	42.220	41.630	42.000	8.236	1,165,200
2011-04-15	42.120	42.780	41.920	42.610	8.356	966,000
2011-04-14	42.000	42.280	41.900	42.240	8.283	1,120,800
2011-04-13	42.270	42.310	41.670	42.090	8.254	1,087,200
2011-04-12	41.950	42.130	41.680	41.970	8.230	922,000
2011-04-11	42.370	42.550	41.990	42.150	8.266	550,400
2011-04-08	43.400	43.420	42.060	42.300	8.295	743,200
2011-04-07	43.520	43.620	42.890	43.040	8.440	891,600
2011-04-06	44.030	44.310	43.370	43.460	8.523	701,200
2011-04-05	44.320	44.520	43.720	43.780	8.585	744,000
2011-04-04	44.180	44.430	43.790	44.350	8.697	868,800
2011-04-01	44.410	44.820	44.040	44.170	8.662	582,000
2011-03-31	43.800	44.660	43.800	44.340	8.695	606,800
2011-03-30	43.600	44.350	43.490	43.810	8.591	890,800
2011-03-29	43.120	43.600	42.770	43.600	8.550	538,000
2011-03-28	43.070	43.600	42.930	43.200	8.472	698,800
2011-03-25	43.200	43.750	42.810	43.030	8.438	819,200
2011-03-24	42.790	43.180	42.190	42.990	8.430	836,800
2011-03-23	42.410	42.740	41.910	42.640	8.362	1,072,400
2011-03-22	43.300	43.460	42.510	42.680	8.370	1,098,800
2011-03-21	42.960	43.400	42.900	43.220	8.475	650,000
2011-03-18	42.110	42.490	41.950	42.410	8.317	1,464,400
2011-03-17	42.280	42.350	41.570	41.880	8.213	1,111,600
2011-03-16	41.790	42.140	41.350	41.580	8.154	1,286,000
2011-03-15	40.840	42.120	40.600	41.920	8.221	1,584,000
2011-03-14	41.570	42.160	41.220	42.010	8.238	973,600
2011-03-11	41.180	42.010	41.010	42.010	8.238	1,763,200
2011-03-10	42.200	42.220	41.250	41.330	8.105	1,251,600
2011-03-09	42.370	43.150	42.050	42.780	8.389	896,800
2011-03-08	41.250	42.820	41.250	42.460	8.326	1,601,200
2011-03-07	41.500	41.500	40.760	41.260	8.091	1,905,200
2011-03-04	41.130	41.480	40.830	41.410	8.121	1,376,400
2011-03-03	40.300	41.270	40.300	41.050	8.050	794,000
2011-03-02	39.650	40.390	39.530	39.880	7.821	688,000
2011-03-01	40.470	40.650	39.440	39.720	7.789	1,678,400
2011-02-28	40.590	40.830	40.100	40.400	7.922	1,425,200
2011-02-25	40.120	40.520	39.710	40.520	7.946	937,200
2011-02-24	39.720	40.320	39.500	40.120	7.868	1,879,200
2011-02-23	41.130	41.160	39.610	39.630	7.771	2,318,800
2011-02-22	42.010	42.050	41.110	41.160	8.072	1,925,200
2011-02-18	42.730	42.730	42.200	42.460	8.326	1,067,200
2011-02-17	42.230	42.800	42.050	42.620	8.358	1,026,800
2011-02-16	42.140	42.540	41.870	42.340	8.303	1,153,600
2011-02-15	42.260	42.400	41.990	42.120	8.260	1,297,200
2011-02-14	42.450	42.550	41.990	42.290	8.293	849,600
2011-02-11	41.840	42.500	41.500	42.500	8.334	998,800
2011-02-10	41.640	42.230	41.500	42.090	8.254	1,782,000
2011-02-09	42.490	42.590	41.500	41.870	8.211	2,321,200
2011-02-08	42.930	42.930	42.140	42.600	8.354	1,136,800
2011-02-07	42.780	43.450	42.780	42.830	8.399	1,196,800
2011-02-04	42.760	42.910	42.040	42.800	8.393	808,400
2011-02-03	42.910	42.910	42.340	42.760	8.385	932,400
2011-02-02	43.070	43.350	42.900	43.050	8.442	1,235,200
2011-02-01	43.030	43.520	42.850	43.320	8.495	1,574,000
2011-01-31	42.440	42.950	42.420	42.810	8.395	1,805,200
2011-01-28	43.330	43.820	42.280	42.300	8.295	1,311,200
2011-01-27	43.000	44.020	42.960	43.590	8.548	1,863,200
2011-01-26	42.120	43.300	41.550	43.210	8.446	2,334,000

← NewerPage 66 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.