Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	54.830	55.440	54.050	54.940	7.094	1,311,000
2010-08-03	55.370	55.890	54.440	54.790	7.074	1,526,400
2010-08-02	55.900	56.350	55.060	55.640	7.184	1,630,200
2010-07-30	54.500	55.310	54.010	54.680	7.060	1,039,800
2010-07-29	55.090	55.790	54.370	55.110	7.116	1,276,200
2010-07-28	54.530	55.080	54.370	54.900	7.089	1,604,400
2010-07-27	56.270	56.320	54.490	54.810	7.050	1,326,600
2010-07-26	54.980	56.190	54.710	56.130	7.220	1,506,000
2010-07-23	53.880	55.710	53.370	54.960	7.069	1,866,000
2010-07-22	53.450	54.640	53.370	53.830	6.924	2,194,200
2010-07-21	52.370	52.740	51.600	52.540	6.758	2,543,400
2010-07-20	50.900	51.850	49.590	51.480	6.621	3,159,000
2010-07-19	51.460	52.010	50.470	51.920	6.678	1,448,400
2010-07-16	52.940	52.940	51.000	51.170	6.582	3,027,600
2010-07-15	53.510	53.510	52.390	53.210	6.844	1,057,200
2010-07-14	53.800	53.800	52.850	53.440	6.874	1,497,600
2010-07-13	52.580	54.340	52.420	54.060	6.953	2,044,200
2010-07-12	52.220	52.730	51.450	51.790	6.661	2,002,200
2010-07-09	51.160	52.310	51.040	52.250	6.720	993,600
2010-07-08	51.000	51.850	50.270	51.400	6.611	1,704,000
2010-07-07	48.390	50.750	48.390	50.670	6.517	2,230,200
2010-07-06	49.400	50.120	47.910	48.180	6.197	1,723,200
2010-07-02	48.380	48.960	47.990	48.440	6.230	897,600
2010-07-01	48.000	48.480	46.730	48.170	6.196	1,552,800
2010-06-30	48.780	49.690	48.050	48.190	6.198	2,712,000
2010-06-29	48.820	48.880	47.740	48.780	6.274	2,568,600
2010-06-28	48.820	50.150	48.530	49.410	6.355	2,286,600
2010-06-25	49.160	50.140	48.360	48.570	6.247	6,925,200
2010-06-24	47.050	48.470	46.710	47.420	6.099	2,223,600
2010-06-23	47.230	48.360	46.310	47.490	6.108	1,519,200
2010-06-22	48.080	49.110	47.090	47.220	6.074	1,966,800
2010-06-21	49.760	50.020	47.360	47.760	6.143	3,051,600
2010-06-18	49.850	50.130	48.410	49.240	6.333	12,921,600
2010-06-17	49.600	50.010	48.830	49.550	6.373	1,938,000
2010-06-16	49.220	50.130	48.920	49.590	6.378	1,382,400
2010-06-15	48.090	49.410	47.760	49.270	6.337	1,090,800
2010-06-14	49.520	49.580	47.820	48.040	6.179	1,446,600
2010-06-11	48.140	49.380	47.950	49.230	6.332	1,240,200
2010-06-10	47.000	48.280	46.910	48.250	6.206	1,457,400
2010-06-09	46.570	47.490	45.980	46.220	5.945	1,444,800
2010-06-08	45.470	46.750	45.470	46.100	5.929	2,412,000
2010-06-07	46.230	46.380	45.060	45.130	5.805	2,072,400
2010-06-04	46.340	46.690	45.630	45.860	5.899	2,938,200
2010-06-03	46.290	47.510	45.700	47.310	6.085	1,843,200
2010-06-02	45.430	45.900	44.550	45.840	5.896	2,291,400
2010-06-01	46.520	47.390	45.250	45.260	5.821	1,452,000
2010-05-28	47.530	47.560	46.190	46.620	5.996	933,000
2010-05-27	46.850	47.790	46.460	47.790	6.147	1,602,000
2010-05-26	46.190	47.620	45.950	46.090	5.928	2,771,400
2010-05-25	44.350	45.800	43.860	45.710	5.879	2,243,400
2010-05-24	45.900	46.110	44.370	45.280	5.824	3,235,800
2010-05-21	45.420	46.420	45.030	46.340	5.960	3,215,400
2010-05-20	46.870	47.250	45.420	46.250	5.949	2,750,400
2010-05-19	48.020	48.750	47.390	47.940	6.166	2,288,400
2010-05-18	49.700	49.990	48.170	48.320	6.215	1,556,400
2010-05-17	50.520	51.030	48.220	49.210	6.330	1,710,000
2010-05-14	51.240	51.240	49.510	50.170	6.453	1,652,400
2010-05-13	51.700	52.290	51.120	51.530	6.628	1,128,600
2010-05-12	49.880	52.010	49.880	51.870	6.672	1,344,600
2010-05-11	49.470	50.440	49.230	49.920	6.421	1,269,000

← NewerPage 69 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.