Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	42.690	43.960	42.300	43.600	5.587	948,000
2010-02-10	42.750	43.180	42.470	42.850	5.491	1,363,200
2010-02-09	42.500	43.350	42.290	42.990	5.509	1,026,600
2010-02-08	41.960	42.560	41.230	41.940	5.374	953,400
2010-02-05	41.480	42.400	41.090	41.690	5.342	1,509,600
2010-02-04	42.360	42.470	41.290	41.460	5.313	798,000
2010-02-03	42.300	43.000	42.300	42.650	5.465	427,200
2010-02-02	42.500	43.000	42.240	42.560	5.454	1,066,200
2010-02-01	42.560	43.000	42.350	42.500	5.446	1,291,800
2010-01-29	43.270	43.750	42.520	42.580	5.456	987,000
2010-01-28	44.030	44.120	42.830	43.160	5.531	1,046,400
2010-01-27	43.190	44.030	42.100	43.810	5.614	2,554,800
2010-01-26	44.510	44.510	42.070	42.390	5.407	1,850,400
2010-01-25	43.180	43.710	42.550	42.850	5.466	1,794,000
2010-01-22	43.370	43.740	42.720	42.940	5.477	1,195,200
2010-01-21	44.940	45.120	42.880	43.420	5.538	1,091,400
2010-01-20	44.490	45.090	43.820	44.960	5.735	1,063,800
2010-01-19	44.100	44.960	44.100	44.710	5.703	741,000
2010-01-15	44.450	44.450	43.060	43.940	5.605	694,200
2010-01-14	44.050	44.850	44.050	44.280	5.648	520,200
2010-01-13	44.430	44.600	43.690	44.070	5.621	675,600
2010-01-12	44.360	44.720	43.720	44.320	5.653	486,600
2010-01-11	44.950	44.990	44.440	44.630	5.693	564,600
2010-01-08	43.990	44.910	43.870	44.840	5.720	504,600
2010-01-07	44.140	44.550	43.870	44.190	5.637	564,000
2010-01-06	44.010	44.430	43.810	44.060	5.620	663,000
2010-01-05	44.590	44.590	43.850	44.040	5.618	1,207,200
2010-01-04	43.770	44.880	43.570	44.610	5.690	1,104,600
2009-12-31	44.080	44.350	43.340	43.390	5.535	400,200
2009-12-30	44.490	44.690	43.880	44.330	5.655	586,200
2009-12-29	44.790	44.840	44.400	44.550	5.683	363,600
2009-12-28	44.970	45.100	44.410	44.690	5.700	267,000
2009-12-24	44.550	45.090	44.430	44.940	5.732	215,400
2009-12-23	44.370	44.760	43.860	44.490	5.675	486,600
2009-12-22	44.230	44.490	43.440	44.200	5.638	1,179,600
2009-12-21	44.440	44.950	43.970	44.280	5.648	766,200
2009-12-18	44.380	44.550	43.480	44.330	5.655	2,586,000
2009-12-17	44.160	44.240	43.300	43.920	5.602	406,800
2009-12-16	44.720	45.080	44.080	44.320	5.653	1,299,000
2009-12-15	44.280	45.400	44.090	44.540	5.681	1,060,200
2009-12-14	44.220	44.320	43.740	44.260	5.646	655,200
2009-12-11	43.430	44.100	43.320	43.820	5.589	538,800
2009-12-10	43.700	44.210	43.010	43.330	5.527	528,000
2009-12-09	43.640	43.740	43.260	43.620	5.564	699,000
2009-12-08	43.960	44.350	43.160	43.480	5.546	897,600
2009-12-07	43.360	44.410	43.240	44.200	5.638	536,400
2009-12-04	43.360	44.360	42.990	43.460	5.544	734,400
2009-12-03	43.070	43.740	42.550	42.620	5.436	553,200
2009-12-02	42.920	43.940	42.770	42.990	5.484	717,000
2009-12-01	42.500	43.240	42.500	42.710	5.448	736,200
2009-11-30	42.300	42.300	41.490	41.920	5.347	1,347,000
2009-11-27	42.080	42.840	42.080	42.410	5.410	445,200
2009-11-25	43.230	43.750	43.100	43.370	5.532	751,200
2009-11-24	42.010	43.250	41.320	43.090	5.496	1,387,800
2009-11-23	42.330	43.190	41.850	42.120	5.373	667,200
2009-11-20	41.310	41.890	41.050	41.640	5.311	613,800
2009-11-19	42.820	42.880	41.230	41.490	5.292	1,014,000
2009-11-18	43.060	43.300	42.310	43.220	5.513	1,006,800
2009-11-17	43.200	43.360	42.400	43.170	5.507	619,200
2009-11-16	42.670	43.610	42.670	43.270	5.519	784,200

← NewerPage 71 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.