Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	49.650	50.420	48.990	50.320	6.472	2,365,800
2010-05-07	49.620	49.750	47.180	47.740	6.140	3,860,400
2010-05-06	49.500	50.080	46.520	49.620	6.382	3,381,600
2010-05-05	51.050	51.470	49.760	49.880	6.416	1,753,800
2010-05-04	51.910	53.000	51.050	51.450	6.618	1,744,200
2010-05-03	51.740	53.230	51.740	52.680	6.776	1,489,800
2010-04-30	53.470	53.920	51.610	51.630	6.641	1,380,600
2010-04-29	52.340	53.500	52.230	53.470	6.877	1,013,400
2010-04-28	52.740	53.060	51.690	51.960	6.683	1,072,800
2010-04-27	52.880	53.720	52.390	52.540	6.733	1,837,800
2010-04-26	53.310	54.190	52.960	53.020	6.794	1,042,800
2010-04-23	53.170	53.300	52.820	53.200	6.817	1,396,200
2010-04-22	52.000	53.000	51.360	52.870	6.775	1,490,400
2010-04-21	51.960	52.460	51.520	52.060	6.671	3,232,800
2010-04-20	53.400	53.740	51.200	51.960	6.658	4,859,400
2010-04-19	55.700	55.990	54.820	55.830	7.154	2,622,600
2010-04-16	55.920	56.060	55.220	56.000	7.176	2,661,600
2010-04-15	55.790	56.250	55.510	56.050	7.183	1,565,400
2010-04-14	56.190	56.640	55.800	56.590	7.252	1,394,400
2010-04-13	54.280	55.770	54.000	55.750	7.144	1,671,600
2010-04-12	54.870	54.870	54.170	54.280	6.956	1,021,200
2010-04-09	54.200	54.850	54.040	54.690	7.008	1,201,200
2010-04-08	53.240	54.300	53.180	54.190	6.944	1,125,600
2010-04-07	53.710	54.150	53.350	53.560	6.863	1,710,600
2010-04-06	53.330	54.240	53.150	53.930	6.911	1,264,800
2010-04-05	52.890	53.740	52.640	53.740	6.887	1,413,600
2010-04-01	52.730	53.030	52.180	52.520	6.730	1,438,200
2010-03-31	52.730	53.220	52.510	52.570	6.737	1,830,600
2010-03-30	52.070	52.980	52.070	52.710	6.755	1,377,000
2010-03-29	52.390	53.400	51.820	52.000	6.664	2,083,800
2010-03-26	51.720	52.200	51.130	51.400	6.587	1,320,000
2010-03-25	52.480	53.530	51.410	51.420	6.589	1,921,200
2010-03-24	52.830	52.830	51.910	52.260	6.697	1,651,800
2010-03-23	51.800	53.360	51.610	52.520	6.730	4,684,200
2010-03-22	48.890	49.920	48.640	49.880	6.392	1,345,800
2010-03-19	49.140	49.920	48.940	49.140	6.297	1,117,200
2010-03-18	49.650	49.900	49.250	49.650	6.362	601,800
2010-03-17	49.780	50.390	49.570	49.800	6.382	993,600
2010-03-16	49.580	50.430	49.350	49.560	6.351	1,503,600
2010-03-15	48.610	49.430	48.430	49.300	6.318	1,840,200
2010-03-12	48.390	48.560	47.740	48.560	6.223	478,200
2010-03-11	47.430	48.440	47.320	48.350	6.196	1,338,600
2010-03-10	47.450	47.810	47.280	47.660	6.107	598,200
2010-03-09	47.200	47.770	46.970	47.560	6.095	727,800
2010-03-08	47.700	47.910	47.080	47.410	6.075	636,000
2010-03-05	47.560	47.790	47.370	47.780	6.123	1,378,200
2010-03-04	47.180	47.520	47.140	47.410	6.075	1,356,600
2010-03-03	47.370	47.790	47.150	47.410	6.075	1,667,400
2010-03-02	46.790	47.640	46.700	47.140	6.041	3,207,000
2010-03-01	45.550	46.820	45.540	45.900	5.882	2,423,400
2010-02-26	45.250	45.530	44.910	45.300	5.805	2,046,000
2010-02-25	44.640	45.250	44.290	45.250	5.799	730,200
2010-02-24	44.790	45.230	44.720	45.230	5.796	1,102,800
2010-02-23	44.990	44.990	44.430	44.570	5.711	1,189,200
2010-02-22	44.860	45.000	44.420	44.930	5.758	668,400
2010-02-19	44.510	45.290	44.400	44.680	5.726	1,224,000
2010-02-18	43.730	44.510	43.730	44.490	5.701	749,400
2010-02-17	44.000	44.150	43.550	43.680	5.597	925,800
2010-02-16	44.150	44.470	43.810	43.970	5.635	972,000
2010-02-12	43.290	44.450	43.090	43.900	5.626	1,018,200

← NewerPage 70 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.