Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	38.600	40.480	38.600	40.340	5.121	2,059,800
2009-08-19	37.680	39.050	37.480	38.750	4.919	1,598,400
2009-08-18	38.250	38.250	37.460	38.080	4.834	1,158,600
2009-08-17	39.680	39.680	37.670	38.020	4.827	2,367,000
2009-08-14	41.210	41.360	40.200	40.500	5.142	1,915,200
2009-08-13	40.460	41.420	40.190	41.240	5.236	1,722,600
2009-08-12	40.150	40.900	39.920	40.410	5.130	852,600
2009-08-11	39.870	40.260	39.180	40.060	5.086	879,000
2009-08-10	40.100	40.720	39.890	40.180	5.101	559,800
2009-08-07	40.230	40.570	39.920	40.240	5.109	2,167,200
2009-08-06	40.160	40.160	39.460	39.710	5.041	1,646,400
2009-08-05	40.660	40.680	39.960	40.080	5.088	1,288,200
2009-08-04	40.470	40.980	40.360	40.690	5.166	1,143,600
2009-08-03	39.370	40.610	38.600	40.560	5.149	2,092,200
2009-07-31	39.730	40.040	38.960	39.040	4.956	2,007,000
2009-07-30	39.370	40.500	38.960	39.940	5.071	1,646,400
2009-07-29	39.180	39.400	38.900	39.110	4.965	1,128,600
2009-07-28	39.360	39.400	38.620	39.350	4.971	1,233,000
2009-07-27	39.500	39.770	39.110	39.450	4.984	602,400
2009-07-24	39.570	39.870	39.100	39.440	4.982	1,238,400
2009-07-23	38.570	40.280	38.430	39.590	5.001	2,166,000
2009-07-22	38.170	38.870	38.040	38.690	4.888	2,945,400
2009-07-21	38.990	39.090	37.630	38.250	4.832	4,239,600
2009-07-20	39.330	39.930	37.510	38.500	4.864	2,894,400
2009-07-17	36.650	39.700	36.650	39.000	4.927	7,208,400
2009-07-16	35.620	36.110	35.280	35.540	4.490	2,263,200
2009-07-15	34.480	35.930	34.480	35.710	4.511	1,611,600
2009-07-14	33.140	34.280	33.120	34.050	4.301	1,777,800
2009-07-13	32.040	33.270	31.710	33.170	4.190	1,342,200
2009-07-10	31.610	32.160	31.470	31.950	4.036	2,531,400
2009-07-09	32.080	32.300	31.790	31.870	4.026	455,400
2009-07-08	32.230	32.360	31.390	31.860	4.025	1,397,400
2009-07-07	33.430	33.430	32.050	32.180	4.065	1,368,600
2009-07-06	33.590	33.770	33.080	33.430	4.223	793,200
2009-07-02	33.430	34.210	32.920	33.630	4.248	1,586,400
2009-07-01	32.730	34.600	32.730	34.040	4.300	2,076,600
2009-06-30	32.890	33.000	32.530	32.570	4.114	1,361,400
2009-06-29	32.180	33.150	31.860	32.860	4.151	1,663,800
2009-06-26	32.280	32.320	31.800	32.240	4.073	2,071,200
2009-06-25	31.270	32.400	31.270	32.390	4.092	1,507,200
2009-06-24	30.480	31.950	30.350	31.390	3.965	1,544,400
2009-06-23	31.190	31.290	30.020	30.100	3.802	1,344,600
2009-06-22	31.500	31.500	31.030	31.040	3.921	1,649,400
2009-06-19	32.180	32.520	31.530	31.870	4.026	2,472,600
2009-06-18	30.930	32.120	30.600	31.940	4.035	2,317,200
2009-06-17	30.390	31.310	30.390	30.980	3.914	1,556,400
2009-06-16	30.690	31.880	29.910	30.350	3.834	1,744,800
2009-06-15	30.840	30.910	29.440	29.980	3.787	1,053,600
2009-06-12	30.480	31.220	30.030	31.210	3.943	843,000
2009-06-11	31.370	31.370	30.540	30.590	3.864	1,039,800
2009-06-10	31.820	32.070	30.660	30.950	3.910	1,188,000
2009-06-09	31.170	31.730	30.890	31.620	3.994	955,800
2009-06-08	31.500	31.670	30.930	31.090	3.928	1,333,200
2009-06-05	31.920	32.040	31.270	31.740	4.010	1,458,600
2009-06-04	31.390	32.100	31.090	31.750	4.011	1,094,400
2009-06-03	31.060	31.330	30.700	31.290	3.953	951,600
2009-06-02	30.980	31.720	30.750	31.250	3.948	1,542,000
2009-06-01	30.340	31.230	29.880	31.060	3.924	773,400
2009-05-29	29.660	29.990	28.990	29.990	3.789	904,800
2009-05-28	29.850	29.870	28.690	29.590	3.738	960,600

← NewerPage 73 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.