Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	29.960	30.270	29.450	29.510	3.728	832,800
2009-05-26	28.310	30.320	28.260	30.080	3.800	1,056,000
2009-05-22	29.330	29.510	28.510	28.590	3.612	624,000
2009-05-21	29.360	29.780	28.780	29.220	3.691	951,600
2009-05-20	29.400	30.440	29.370	29.670	3.748	1,665,600
2009-05-19	29.230	29.780	28.890	29.340	3.706	871,800
2009-05-18	28.640	29.180	28.290	29.140	3.681	1,567,200
2009-05-15	28.400	28.900	28.030	28.280	3.572	1,119,000
2009-05-14	28.800	29.030	28.190	28.400	3.588	1,905,600
2009-05-13	29.890	30.020	28.540	28.580	3.610	1,515,600
2009-05-12	31.140	31.320	29.890	30.340	3.833	2,111,400
2009-05-11	31.330	31.620	31.010	31.020	3.919	1,893,000
2009-05-08	31.440	32.510	31.440	31.950	4.036	1,636,200
2009-05-07	31.260	31.450	30.770	31.240	3.946	2,328,000
2009-05-06	31.480	31.480	30.080	30.860	3.898	3,472,800
2009-05-05	31.760	31.980	30.820	31.270	3.950	1,350,000
2009-05-04	31.180	31.950	30.850	31.870	4.026	2,373,000
2009-05-01	31.100	31.200	30.440	31.020	3.919	2,074,200
2009-04-30	31.350	32.240	30.900	31.090	3.928	3,465,600
2009-04-29	30.390	31.290	30.060	30.960	3.911	3,068,400
2009-04-28	29.660	30.180	29.440	29.810	3.766	3,349,800
2009-04-27	30.490	30.580	29.350	29.950	3.760	3,377,400
2009-04-24	30.850	32.540	30.620	31.390	3.940	2,895,600
2009-04-23	29.460	31.150	29.060	30.800	3.866	3,546,000
2009-04-22	28.810	30.120	28.640	29.370	3.687	2,300,400
2009-04-21	27.950	29.440	27.750	29.420	3.693	2,866,200
2009-04-20	28.720	28.950	27.750	27.960	3.510	3,490,800
2009-04-17	26.500	29.630	25.310	29.430	3.694	9,042,000
2009-04-16	28.580	30.430	28.020	30.130	3.782	2,147,400
2009-04-15	27.800	28.450	27.330	28.330	3.556	1,410,600
2009-04-14	27.900	28.220	27.130	28.030	3.518	2,361,600
2009-04-13	28.720	28.830	27.670	28.470	3.574	1,629,000
2009-04-09	27.300	29.190	27.300	29.080	3.650	2,256,600
2009-04-08	25.910	26.740	25.910	26.740	3.357	1,189,200
2009-04-07	25.900	26.150	25.520	25.830	3.242	1,165,800
2009-04-06	26.000	26.410	25.520	26.380	3.311	1,256,400
2009-04-03	26.110	26.440	25.920	26.400	3.314	812,400
2009-04-02	25.810	27.000	25.810	26.230	3.293	1,644,000
2009-04-01	24.790	25.270	24.270	25.170	3.159	1,167,600
2009-03-31	24.990	25.660	24.650	25.180	3.161	1,306,800
2009-03-30	25.300	25.300	24.210	24.780	3.111	1,842,600
2009-03-27	25.880	26.000	25.270	25.520	3.203	1,582,800
2009-03-26	25.660	26.300	25.070	26.290	3.300	2,367,600
2009-03-25	24.860	25.600	24.440	25.330	3.180	2,391,600
2009-03-24	25.040	25.420	24.610	24.710	3.102	1,556,400
2009-03-23	23.340	25.450	23.340	25.450	3.195	2,113,200
2009-03-20	24.190	24.200	23.010	23.300	2.925	1,567,200
2009-03-19	24.920	24.920	23.910	23.990	3.011	1,210,200
2009-03-18	23.250	24.730	23.050	24.560	3.083	3,103,200
2009-03-17	21.600	23.170	21.140	23.140	2.905	3,125,400
2009-03-16	22.170	22.460	21.490	21.550	2.705	1,255,200
2009-03-13	22.200	22.640	21.600	22.010	2.763	1,095,600
2009-03-12	21.490	22.270	20.950	22.080	2.772	1,860,000
2009-03-11	22.040	22.190	21.400	21.540	2.704	1,564,800
2009-03-10	21.770	22.340	21.470	21.950	2.755	2,115,000
2009-03-09	22.110	22.540	21.170	21.290	2.672	2,527,200
2009-03-06	22.650	23.390	22.000	22.430	2.816	1,718,400
2009-03-05	23.640	23.980	22.260	22.480	2.822	1,317,000
2009-03-04	24.250	24.640	23.750	24.140	3.030	1,983,000
2009-03-03	24.370	24.710	23.400	23.870	2.996	2,833,200

← NewerPage 74 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.