Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	38.940	42.390	38.910	42.040	8.217	4,370,000
2011-01-24	39.410	39.900	39.230	39.800	7.780	1,016,400
2011-01-21	39.030	39.590	38.660	39.460	7.713	2,073,200
2011-01-20	38.860	39.140	38.400	38.890	7.602	2,617,600
2011-01-19	39.630	39.810	39.080	39.160	7.654	1,778,000
2011-01-18	40.000	40.030	39.450	39.710	7.762	1,059,200
2011-01-14	40.010	40.140	39.810	40.010	7.821	775,200
2011-01-13	40.140	40.140	39.750	39.940	7.807	1,001,600
2011-01-12	40.210	40.580	40.000	40.080	7.834	1,283,600
2011-01-11	39.470	40.220	39.210	39.800	7.780	1,308,800
2011-01-10	39.240	39.600	38.740	39.350	7.692	1,234,800
2011-01-07	38.940	39.800	38.940	39.470	7.715	1,966,000
2011-01-06	38.970	39.400	38.810	38.910	7.606	1,474,800
2011-01-05	37.830	38.950	37.830	38.890	7.602	1,780,800
2011-01-04	38.130	38.540	37.580	38.020	7.432	1,506,800
2011-01-03	38.410	38.650	38.030	38.140	7.455	1,008,400
2010-12-31	38.600	38.710	38.050	38.080	7.443	844,800
2010-12-30	38.620	38.930	38.570	38.600	7.545	738,400
2010-12-29	38.680	38.950	38.360	38.720	7.568	882,800
2010-12-28	38.930	38.930	38.200	38.550	7.535	987,200
2010-12-27	38.610	38.990	38.390	38.890	7.602	838,000
2010-12-23	39.390	39.920	38.790	38.870	7.598	1,097,200
2010-12-22	39.640	39.680	39.300	39.390	7.699	1,434,000
2010-12-21	39.360	39.750	39.360	39.550	7.731	4,290,800
2010-12-20	38.850	39.650	38.850	39.250	7.672	4,555,200
2010-12-17	39.900	40.090	38.740	38.790	7.582	4,514,000
2010-12-16	40.780	41.160	39.930	40.030	7.824	2,563,600
2010-12-15	41.930	41.980	40.740	40.790	7.973	1,951,600
2010-12-14	42.380	42.380	41.680	41.960	8.202	2,592,400
2010-12-13	43.350	45.800	42.380	42.550	8.317	5,972,000
2010-12-10	42.180	43.150	42.070	43.070	8.419	842,800
2010-12-09	42.160	42.300	41.710	42.000	8.210	720,800
2010-12-08	42.220	42.370	41.860	41.900	8.190	692,400
2010-12-07	42.600	42.890	42.120	42.220	8.253	1,427,200
2010-12-06	41.280	42.050	40.930	42.020	8.213	1,171,600
2010-12-03	40.290	41.410	40.050	41.300	8.073	1,220,400
2010-12-02	39.900	40.500	39.510	40.420	7.901	1,745,200
2010-12-01	39.900	40.000	39.210	39.750	7.770	1,996,000
2010-11-30	37.780	39.950	37.740	39.410	7.703	4,659,200
2010-11-29	37.280	37.280	36.550	37.070	7.246	581,200
2010-11-26	37.080	37.650	37.080	37.380	7.307	382,800
2010-11-24	37.190	37.500	36.980	37.450	7.320	1,170,000
2010-11-23	36.580	36.990	36.490	36.770	7.187	945,600
2010-11-22	37.270	37.370	36.390	37.080	7.248	1,524,800
2010-11-19	37.680	37.890	37.190	37.550	7.340	1,079,200
2010-11-18	38.290	38.380	37.520	37.640	7.357	1,408,400
2010-11-17	37.800	38.220	37.430	37.870	7.402	1,093,200
2010-11-16	37.980	38.160	37.370	37.650	7.359	2,346,400
2010-11-15	57.730	58.210	57.100	57.530	7.456	1,671,600
2010-11-12	57.810	58.200	57.170	57.370	7.435	636,600
2010-11-11	58.070	58.650	57.530	58.380	7.566	441,600
2010-11-10	58.140	58.750	57.600	58.700	7.607	945,000
2010-11-09	59.910	59.950	57.800	58.060	7.524	1,064,400
2010-11-08	59.710	60.000	59.440	59.870	7.759	912,600
2010-11-05	59.900	60.360	59.270	59.780	7.747	1,726,200
2010-11-04	58.190	59.860	57.920	59.810	7.751	1,785,600
2010-11-03	57.190	57.320	56.350	57.220	7.416	879,000
2010-11-02	56.620	57.200	55.980	57.200	7.413	1,326,000
2010-11-01	56.410	56.760	55.410	55.960	7.252	850,800
2010-10-29	55.800	56.350	55.620	56.030	7.261	571,200

← NewerPage 67 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.