Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	29.500	30.810	28.690	30.650	3.823	1,543,800
2008-12-01	31.680	32.030	28.740	28.870	3.601	980,400
2008-11-28	31.510	32.870	31.150	32.740	4.083	372,600
2008-11-26	29.010	31.670	28.700	31.420	3.919	1,554,000
2008-11-25	28.260	29.870	27.900	29.870	3.725	1,719,000
2008-11-24	25.900	28.300	25.900	28.000	3.492	1,367,400
2008-11-21	24.880	26.240	23.080	26.100	3.255	2,709,000
2008-11-20	26.500	26.990	24.280	24.430	3.047	1,195,200
2008-11-19	29.420	29.800	26.720	26.770	3.339	1,386,600
2008-11-18	29.360	29.840	28.000	29.420	3.669	1,386,600
2008-11-17	29.070	30.560	28.620	29.320	3.657	1,697,400
2008-11-14	31.340	31.780	29.290	29.290	3.653	1,857,600
2008-11-13	29.490	31.880	27.930	31.870	3.975	1,449,000
2008-11-12	30.500	30.550	29.250	29.250	3.648	955,200
2008-11-11	31.560	32.150	30.670	30.930	3.858	934,200
2008-11-10	31.570	32.740	31.520	31.920	3.981	1,553,400
2008-11-07	30.800	31.320	29.830	30.620	3.819	742,200
2008-11-06	30.820	31.420	30.190	30.570	3.813	744,000
2008-11-05	32.300	33.010	31.010	31.220	3.894	971,400
2008-11-04	32.400	33.340	31.970	32.700	4.078	1,104,000
2008-11-03	31.280	32.370	31.140	31.860	3.974	677,400
2008-10-31	29.830	32.270	29.470	31.550	3.935	1,883,400
2008-10-30	30.110	30.460	28.700	30.020	3.744	741,000
2008-10-29	29.140	30.960	28.330	29.260	3.649	2,136,600
2008-10-28	27.170	28.990	26.000	28.990	3.592	1,325,400
2008-10-27	27.070	28.270	26.260	26.710	3.309	940,200
2008-10-24	26.530	28.860	26.410	27.570	3.416	1,108,800
2008-10-23	30.540	30.540	27.570	28.890	3.579	2,248,800
2008-10-22	29.830	30.560	29.280	30.240	3.747	2,056,800
2008-10-21	32.180	32.180	29.780	30.500	3.779	3,723,600
2008-10-20	31.100	32.200	30.270	32.180	3.987	1,494,000
2008-10-17	31.120	33.290	30.080	30.760	3.811	1,632,000
2008-10-16	30.920	33.870	29.210	32.250	3.996	3,088,800
2008-10-15	33.780	33.780	30.750	31.150	3.860	1,509,600
2008-10-14	36.070	36.120	32.210	33.700	4.175	1,468,200
2008-10-13	32.400	34.930	31.680	34.930	4.328	950,400
2008-10-10	28.630	33.370	27.550	31.440	3.895	2,563,800
2008-10-09	30.970	32.280	29.720	29.720	3.682	5,193,600
2008-10-08	30.400	32.520	30.360	30.460	3.774	2,800,200
2008-10-07	33.250	34.110	31.160	31.480	3.900	1,426,800
2008-10-06	33.500	33.750	30.990	32.850	4.070	2,319,000
2008-10-03	35.580	36.810	33.370	33.950	4.206	1,477,200
2008-10-02	38.300	38.300	34.880	35.190	4.360	1,221,600
2008-10-01	38.980	39.410	37.640	38.480	4.768	801,600
2008-09-30	38.400	39.190	37.700	39.190	4.856	1,548,000
2008-09-29	39.950	39.950	37.030	37.830	4.687	1,423,200
2008-09-26	39.750	40.660	38.820	40.450	5.012	1,398,600
2008-09-25	40.130	41.220	40.130	40.420	5.008	792,600
2008-09-24	40.380	41.840	39.180	39.970	4.952	1,349,400
2008-09-23	41.740	42.110	40.420	40.460	5.013	1,421,400
2008-09-22	44.600	44.740	40.400	41.430	5.133	2,331,600
2008-09-19	49.150	51.090	43.510	44.600	5.526	4,470,600
2008-09-18	41.620	47.000	40.910	47.000	5.823	5,719,200
2008-09-17	42.380	42.810	40.850	41.020	5.082	1,515,600
2008-09-16	41.160	43.960	41.160	42.850	5.309	1,623,600
2008-09-15	42.990	43.420	41.770	42.060	5.211	1,410,000
2008-09-12	42.280	44.260	41.840	44.200	5.476	1,888,800
2008-09-11	41.560	42.510	40.220	42.450	5.260	1,375,800
2008-09-10	41.260	42.170	40.860	41.890	5.190	1,254,600
2008-09-09	42.430	43.210	40.810	40.900	5.068	1,180,800

← NewerPage 76 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.