Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	25.280	25.290	23.900	24.070	3.021	1,432,200
2009-02-27	25.480	26.250	25.360	25.530	3.205	1,574,400
2009-02-26	26.780	27.030	25.580	25.710	3.227	1,117,800
2009-02-25	26.650	27.080	25.960	26.210	3.290	1,248,600
2009-02-24	25.950	27.260	25.550	26.900	3.377	1,909,800
2009-02-23	25.750	26.950	25.390	25.500	3.201	2,152,800
2009-02-20	24.860	25.500	24.280	25.080	3.148	1,847,400
2009-02-19	26.200	26.490	25.000	25.240	3.168	2,154,000
2009-02-18	26.370	26.720	25.560	25.940	3.256	1,689,000
2009-02-17	26.600	26.970	26.000	26.260	3.296	1,035,000
2009-02-13	27.460	28.140	27.360	27.550	3.458	882,000
2009-02-12	27.000	28.020	26.560	27.350	3.433	1,447,200
2009-02-11	27.220	27.640	26.450	26.880	3.374	900,000
2009-02-10	28.220	28.700	27.000	27.150	3.408	1,317,000
2009-02-09	28.880	28.950	28.060	28.330	3.556	896,400
2009-02-06	28.130	29.290	27.870	28.930	3.631	1,225,200
2009-02-05	27.410	28.330	26.840	27.980	3.512	1,158,000
2009-02-04	27.610	28.510	27.290	27.540	3.457	893,400
2009-02-03	27.600	28.040	27.130	27.720	3.480	1,248,000
2009-02-02	27.400	27.930	26.470	27.450	3.446	943,200
2009-01-30	28.340	28.740	27.370	27.480	3.449	1,270,200
2009-01-29	29.480	29.530	28.280	28.470	3.574	1,299,000
2009-01-28	29.940	30.100	29.650	29.930	3.757	1,452,000
2009-01-27	29.940	30.440	29.230	29.570	3.688	1,301,400
2009-01-26	29.350	30.750	29.350	29.870	3.725	1,806,600
2009-01-23	31.040	31.040	29.300	29.390	3.665	2,859,600
2009-01-22	32.200	32.750	30.500	31.330	3.907	3,369,000
2009-01-21	30.600	30.650	29.210	30.500	3.804	3,478,800
2009-01-20	31.950	32.250	30.850	30.920	3.856	1,404,000
2009-01-16	32.110	32.310	31.090	32.250	4.022	1,479,600
2009-01-15	29.870	31.780	29.340	31.610	3.942	1,027,200
2009-01-14	31.060	31.580	29.820	29.950	3.735	1,813,200
2009-01-13	30.090	31.600	30.030	31.530	3.932	2,774,400
2009-01-12	30.450	30.640	30.070	30.230	3.770	1,111,800
2009-01-09	30.800	31.070	30.140	30.410	3.793	1,183,200
2009-01-08	30.520	31.140	30.340	30.890	3.853	1,164,000
2009-01-07	30.450	31.600	30.080	30.600	3.816	1,800,000
2009-01-06	30.180	31.170	30.130	30.840	3.846	1,729,200
2009-01-05	30.130	30.610	29.250	29.860	3.724	1,672,200
2009-01-02	29.600	30.300	29.030	30.000	3.742	987,600
2008-12-31	28.760	30.080	28.500	29.520	3.682	1,218,000
2008-12-30	27.630	28.600	27.580	28.600	3.567	1,093,200
2008-12-29	27.880	28.180	27.040	27.430	3.421	666,000
2008-12-26	27.680	28.120	27.390	28.000	3.492	464,400
2008-12-24	27.530	27.690	27.080	27.560	3.437	372,000
2008-12-23	28.170	28.710	27.110	27.410	3.419	851,400
2008-12-22	28.040	28.130	26.860	28.020	3.495	1,461,000
2008-12-19	28.880	29.880	27.530	27.880	3.477	2,944,200
2008-12-18	30.510	30.510	28.100	28.510	3.556	1,516,800
2008-12-17	29.500	30.830	28.970	30.430	3.795	2,009,400
2008-12-16	28.500	30.820	28.130	30.000	3.742	2,107,800
2008-12-15	28.800	29.240	27.440	28.090	3.503	1,182,600
2008-12-12	26.650	28.950	26.220	28.600	3.567	1,369,800
2008-12-11	27.890	28.940	26.810	27.270	3.401	2,000,400
2008-12-10	25.700	28.470	25.700	28.340	3.534	2,391,000
2008-12-09	31.540	31.910	30.430	30.730	3.833	1,039,200
2008-12-08	32.860	33.080	31.330	31.810	3.967	1,360,200
2008-12-05	30.350	32.140	29.520	32.120	4.006	835,200
2008-12-04	31.630	32.940	29.900	30.750	3.835	930,600
2008-12-03	29.890	32.380	29.890	31.850	3.972	952,800

← NewerPage 75 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.