Smith A O Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	35.070	35.680	34.920	35.020	4.317	772,800
2008-06-11	35.400	35.500	34.850	34.900	4.302	1,621,800
2008-06-10	34.590	35.610	34.230	35.570	4.385	1,418,400
2008-06-09	34.700	35.180	33.890	34.800	4.290	1,646,400
2008-06-06	35.970	35.970	34.470	34.560	4.260	1,290,600
2008-06-05	35.390	36.140	35.390	36.140	4.455	1,173,000
2008-06-04	35.840	35.990	35.150	35.380	4.361	1,044,600
2008-06-03	36.350	36.500	35.320	35.990	4.436	1,203,600
2008-06-02	36.100	36.400	35.720	36.180	4.460	1,437,600
2008-05-30	35.540	36.260	35.510	36.150	4.456	1,348,200
2008-05-29	35.330	35.840	34.880	35.440	4.369	2,043,000
2008-05-28	35.300	35.910	35.230	35.500	4.376	1,589,400
2008-05-27	34.660	35.350	34.630	35.190	4.338	846,000
2008-05-23	35.150	35.190	34.530	34.660	4.272	629,400
2008-05-22	35.180	35.590	34.990	35.270	4.348	964,200
2008-05-21	35.550	35.990	34.930	35.120	4.329	1,278,000
2008-05-20	35.150	35.820	35.110	35.310	4.353	1,149,600
2008-05-19	36.210	36.420	35.240	35.380	4.361	1,678,200
2008-05-16	36.450	36.660	35.530	36.050	4.444	1,848,000
2008-05-15	36.100	36.660	35.760	36.270	4.471	1,054,800
2008-05-14	35.280	36.640	35.280	36.100	4.450	2,243,400
2008-05-13	35.770	36.130	35.220	35.290	4.350	3,058,200
2008-05-12	33.760	35.760	33.060	35.750	4.407	5,422,200
2008-05-09	31.970	32.940	31.550	32.830	4.047	1,976,400
2008-05-08	31.350	32.330	31.220	32.130	3.961	2,739,000
2008-05-07	31.700	32.100	31.280	31.280	3.856	1,330,200
2008-05-06	31.220	31.810	30.870	31.650	3.901	1,315,200
2008-05-05	31.590	31.940	31.080	31.250	3.852	1,516,800
2008-05-02	32.040	32.330	31.250	31.720	3.910	1,476,000
2008-05-01	30.980	32.170	30.810	31.880	3.930	1,939,800
2008-04-30	31.520	31.660	30.800	30.940	3.814	1,284,600
2008-04-29	31.450	31.810	30.810	31.300	3.858	1,999,800
2008-04-28	30.900	31.280	30.520	31.230	3.850	1,814,400
2008-04-25	31.470	31.640	30.220	30.890	3.786	2,200,800
2008-04-24	30.720	31.580	30.050	31.330	3.839	1,957,800
2008-04-23	31.470	31.470	30.510	30.600	3.750	2,692,800
2008-04-22	32.090	32.120	30.720	31.190	3.822	1,804,200
2008-04-21	32.020	32.860	32.020	32.410	3.972	2,062,200
2008-04-18	32.900	33.150	31.940	32.100	3.934	2,786,400
2008-04-17	31.000	33.420	30.390	32.510	3.984	5,903,400
2008-04-16	31.020	32.500	31.020	31.750	3.891	5,073,000
2008-04-15	31.000	31.460	30.250	30.870	3.783	2,912,400
2008-04-14	31.110	31.530	30.790	30.800	3.774	2,344,800
2008-04-11	31.930	31.930	30.640	31.000	3.799	3,334,800
2008-04-10	32.040	32.770	31.850	32.260	3.953	4,080,000
2008-04-09	32.820	33.310	31.770	31.960	3.917	4,190,400
2008-04-08	32.750	33.210	32.400	32.750	4.013	4,469,400
2008-04-07	34.240	34.370	33.020	33.070	4.053	1,449,000
2008-04-04	34.030	35.020	33.190	34.070	4.175	2,077,200
2008-04-03	34.340	34.520	33.660	34.030	4.170	881,400
2008-04-02	34.740	35.480	34.410	34.530	4.232	1,849,200
2008-04-01	33.440	34.890	33.330	34.680	4.250	2,569,800
2008-03-31	32.570	33.290	32.560	32.870	4.028	1,802,400
2008-03-28	33.750	33.750	32.170	32.470	3.979	2,387,400
2008-03-27	34.260	34.400	33.390	33.440	4.098	1,516,800
2008-03-26	35.680	35.680	33.630	34.180	4.189	2,291,400
2008-03-25	35.380	36.010	35.190	35.770	4.384	880,800
2008-03-24	34.930	35.690	34.130	35.220	4.316	1,502,400
2008-03-20	35.500	35.660	34.000	34.710	4.254	3,475,200
2008-03-19	34.800	36.490	34.570	35.100	4.301	3,648,000

← NewerPage 78 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.