Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	56.830	57.180	55.780	55.870	7.241	1,065,000
2010-10-27	56.070	56.670	55.760	56.400	7.309	1,153,200
2010-10-26	56.710	56.870	55.880	56.690	7.320	1,411,800
2010-10-25	57.870	58.610	56.820	56.950	7.353	1,152,000
2010-10-22	57.500	57.780	57.210	57.540	7.429	717,600
2010-10-21	57.440	58.200	56.540	57.440	7.416	1,131,000
2010-10-20	57.120	58.100	56.780	57.070	7.369	1,897,200
2010-10-19	55.780	57.480	55.340	56.600	7.308	3,867,600
2010-10-18	58.590	58.730	57.380	57.660	7.445	2,884,200
2010-10-15	59.030	59.710	58.200	58.270	7.524	2,066,400
2010-10-14	59.140	59.410	57.950	58.260	7.522	1,234,200
2010-10-13	58.230	59.450	58.100	59.050	7.624	1,162,800
2010-10-12	58.610	58.610	57.860	57.980	7.486	2,066,400
2010-10-11	59.420	59.420	58.640	58.680	7.577	943,200
2010-10-08	59.040	59.810	59.040	59.450	7.676	1,706,400
2010-10-07	59.020	59.360	58.860	59.040	7.623	1,356,600
2010-10-06	58.680	58.950	58.310	58.850	7.599	1,464,000
2010-10-05	57.580	58.830	57.070	58.690	7.578	923,400
2010-10-04	57.460	57.990	56.470	56.920	7.349	756,000
2010-10-01	58.550	58.550	56.960	57.740	7.455	887,400
2010-09-30	58.170	58.840	56.910	57.890	7.475	2,013,000
2010-09-29	57.740	58.920	57.250	58.110	7.503	1,567,800
2010-09-28	57.320	58.510	55.940	58.420	7.543	1,055,400
2010-09-27	57.560	57.570	56.620	57.310	7.400	552,000
2010-09-24	56.490	57.590	55.680	57.590	7.436	1,395,000
2010-09-23	56.500	57.030	55.600	55.680	7.189	1,136,400
2010-09-22	57.790	58.250	56.710	56.850	7.340	1,389,600
2010-09-21	57.690	58.590	57.340	57.850	7.469	1,287,000
2010-09-20	56.230	57.520	55.910	57.460	7.419	1,492,200
2010-09-17	56.500	56.650	55.440	56.130	7.247	2,206,800
2010-09-16	56.250	56.410	55.680	56.260	7.264	1,291,800
2010-09-15	55.470	56.440	55.470	56.210	7.258	1,245,000
2010-09-14	55.540	56.000	55.350	55.540	7.171	1,402,200
2010-09-13	54.600	55.960	54.410	55.790	7.203	1,056,600
2010-09-10	53.860	54.500	53.590	53.960	6.967	1,003,200
2010-09-09	54.740	54.740	53.370	53.830	6.950	503,400
2010-09-08	54.100	55.140	53.750	53.960	6.967	1,096,200
2010-09-07	54.080	54.270	53.670	53.850	6.953	1,021,800
2010-09-03	53.890	54.230	52.870	54.160	6.993	1,155,600
2010-09-02	53.500	53.710	52.400	53.080	6.854	2,263,200
2010-09-01	52.270	54.120	52.090	53.850	6.953	1,165,200
2010-08-31	51.250	52.010	50.910	51.350	6.630	1,292,400
2010-08-30	52.290	52.320	51.340	51.370	6.633	896,400
2010-08-27	51.470	52.480	50.500	52.370	6.762	641,400
2010-08-26	51.640	52.060	50.770	50.980	6.582	816,600
2010-08-25	50.250	51.380	49.970	51.290	6.622	1,132,200
2010-08-24	49.790	51.080	49.250	50.470	6.517	1,043,400
2010-08-23	51.190	51.700	50.020	50.380	6.505	1,462,200
2010-08-20	50.850	51.130	50.100	51.010	6.586	597,600
2010-08-19	52.830	52.910	50.570	51.220	6.613	1,330,800
2010-08-18	52.830	53.770	51.930	53.190	6.868	1,248,600
2010-08-17	51.750	53.380	51.590	52.950	6.837	1,509,600
2010-08-16	50.500	51.420	50.000	51.390	6.635	930,000
2010-08-13	50.630	51.490	50.500	50.890	6.571	972,600
2010-08-12	50.290	51.200	50.270	50.810	6.560	1,017,000
2010-08-11	52.950	52.950	51.090	51.220	6.613	1,442,400
2010-08-10	54.600	54.730	53.210	53.450	6.901	1,105,200
2010-08-09	54.740	55.420	54.330	55.360	7.148	1,025,400
2010-08-06	54.110	54.960	53.190	54.410	7.025	1,087,200
2010-08-05	54.680	55.040	54.270	54.750	7.069	943,800

← NewerPage 68 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.