Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	41.650	42.700	41.230	42.460	5.261	1,473,600
2008-09-05	40.530	40.670	39.630	40.430	5.009	1,595,400
2008-09-04	41.960	41.960	40.210	40.840	5.060	1,704,600
2008-09-03	41.210	42.650	41.130	42.350	5.247	1,392,000
2008-09-02	41.260	42.000	40.590	41.190	5.103	1,665,000
2008-08-29	41.360	41.870	41.000	41.170	5.101	1,681,200
2008-08-28	41.210	41.740	40.980	41.470	5.138	739,800
2008-08-27	40.150	41.520	40.150	41.130	5.096	1,089,600
2008-08-26	39.830	40.220	39.320	40.200	4.981	980,400
2008-08-25	40.300	40.390	39.530	39.960	4.951	1,119,000
2008-08-22	39.660	40.480	39.250	40.390	5.004	1,200,000
2008-08-21	39.710	39.960	39.010	39.560	4.901	1,080,600
2008-08-20	40.060	40.330	39.060	39.900	4.944	850,800
2008-08-19	41.160	41.270	39.360	40.030	4.960	877,200
2008-08-18	42.070	42.210	40.690	41.290	5.116	914,400
2008-08-15	41.680	42.350	40.820	41.950	5.198	1,474,200
2008-08-14	40.640	41.370	40.150	41.200	5.105	1,246,200
2008-08-13	42.710	42.860	39.550	40.680	5.040	2,615,400
2008-08-12	42.850	43.420	42.230	42.920	5.318	1,954,200
2008-08-11	42.110	43.640	41.880	43.300	5.365	2,457,600
2008-08-08	40.230	42.500	39.810	42.280	5.239	1,435,200
2008-08-07	40.530	40.800	39.900	40.260	4.988	1,018,200
2008-08-06	39.410	40.890	39.130	40.760	5.050	1,200,000
2008-08-05	39.450	39.740	38.810	39.590	4.905	1,281,000
2008-08-04	39.600	39.660	38.590	39.100	4.845	1,348,800
2008-08-01	39.700	40.140	39.480	39.560	4.901	1,806,600
2008-07-31	39.720	39.880	39.430	39.700	4.919	1,688,400
2008-07-30	39.120	40.240	39.100	40.150	4.975	2,424,600
2008-07-29	37.350	38.890	37.270	38.850	4.814	1,695,000
2008-07-28	38.310	39.360	37.170	37.180	4.583	1,842,600
2008-07-25	37.550	38.850	37.450	38.590	4.757	2,379,600
2008-07-24	37.350	38.740	36.930	37.250	4.592	2,136,600
2008-07-23	38.460	38.550	36.880	37.170	4.582	2,433,600
2008-07-22	38.260	39.070	37.450	38.440	4.738	2,064,000
2008-07-21	37.070	38.860	36.930	38.770	4.779	2,172,600
2008-07-18	36.750	37.370	36.440	36.920	4.551	2,298,000
2008-07-17	37.110	40.770	34.760	36.740	4.529	5,819,400
2008-07-16	33.790	35.140	33.430	35.030	4.318	2,395,800
2008-07-15	32.650	34.260	32.140	33.660	4.149	1,980,600
2008-07-14	33.290	33.670	32.570	33.200	4.092	2,854,800
2008-07-11	32.880	33.790	32.420	33.000	4.068	2,033,400
2008-07-10	32.800	33.710	32.550	33.150	4.086	1,159,200
2008-07-09	32.950	33.470	32.510	32.780	4.041	1,248,000
2008-07-08	31.790	32.960	31.740	32.890	4.054	2,460,600
2008-07-07	31.390	31.830	30.700	31.670	3.904	1,647,000
2008-07-03	31.840	32.050	30.960	31.260	3.853	1,098,600
2008-07-02	32.840	32.850	31.680	31.790	3.919	1,698,600
2008-07-01	32.550	32.950	32.000	32.930	4.059	1,628,400
2008-06-30	33.100	33.250	32.700	32.830	4.047	1,206,600
2008-06-27	33.600	33.840	33.070	33.070	4.076	1,565,400
2008-06-26	35.340	35.550	33.340	33.700	4.154	2,844,000
2008-06-25	34.940	36.600	34.420	35.840	4.418	3,178,200
2008-06-24	35.210	35.650	34.550	34.960	4.309	1,419,000
2008-06-23	36.090	36.090	35.010	35.360	4.359	1,941,600
2008-06-20	35.500	35.830	34.850	35.830	4.417	2,179,800
2008-06-19	35.760	35.860	35.000	35.680	4.398	1,558,800
2008-06-18	35.250	36.210	35.140	35.650	4.395	1,215,600
2008-06-17	36.650	36.730	35.490	35.560	4.383	1,105,200
2008-06-16	35.620	36.640	35.290	36.540	4.504	1,477,200
2008-06-13	35.300	35.870	34.480	35.670	4.397	1,912,200

← NewerPage 77 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.