Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
A O Smith Ord Shs
(NY:
AOS
)
83.64
+1.58 (+1.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2005
3.573
3.592
3.552
3.569
943,634
+0.01(+0.34%)
Jun 29, 2005
3.508
3.560
3.507
3.557
1,877,541
+0.06(+1.76%)
Jun 28, 2005
3.541
3.573
3.488
3.496
1,385,144
-0.03(-0.98%)
Jun 27, 2005
3.628
3.628
3.493
3.531
3,080,843
-0.12(-3.19%)
Jun 24, 2005
3.842
3.938
3.584
3.647
7,050,694
-0.64(-14.91%)
Jun 23, 2005
4.260
4.286
4.229
4.286
994,520
+0.04(+1.04%)
Jun 22, 2005
4.310
4.310
4.232
4.241
1,332,762
-0.06(-1.31%)
Jun 21, 2005
4.290
4.303
4.266
4.298
1,447,255
+0.02(+0.50%)
Jun 20, 2005
4.319
4.370
4.263
4.276
1,217,520
-0.05(-1.27%)
Jun 17, 2005
4.376
4.383
4.331
4.331
1,445,759
-0.04(-0.86%)
Jun 16, 2005
4.310
4.375
4.295
4.368
539,540
+0.05(+1.21%)
Jun 15, 2005
4.343
4.343
4.274
4.316
787,235
+0.00(+0.00%)
Jun 14, 2005
4.271
4.316
4.250
4.316
517,090
+0.04(+0.91%)
Jun 13, 2005
4.251
4.304
4.236
4.278
450,490
+0.01(+0.25%)
Jun 10, 2005
4.223
4.284
4.216
4.267
593,419
+0.03(+0.73%)
Jun 09, 2005
4.250
4.278
4.236
4.236
1,042,413
-0.02(-0.47%)
Jun 08, 2005
4.295
4.302
4.250
4.256
616,617
-0.04(-0.90%)
Jun 07, 2005
4.270
4.336
4.262
4.295
730,362
+0.04(+0.94%)
Jun 06, 2005
4.256
4.270
4.236
4.255
580,698
-0.00(-0.03%)
Jun 03, 2005
4.217
4.263
4.191
4.256
636,822
+0.04(+0.89%)
Jun 02, 2005
4.187
4.243
4.157
4.219
631,584
+0.02(+0.38%)
Jun 01, 2005
4.183
4.264
4.183
4.203
742,335
+0.01(+0.29%)
May 31, 2005
4.121
4.215
4.089
4.191
651,788
+0.06(+1.49%)
May 27, 2005
4.139
4.163
4.077
4.129
466,953
-0.00(-0.06%)
May 26, 2005
4.038
4.137
4.038
4.132
688,456
+0.10(+2.38%)
May 25, 2005
4.116
4.116
3.981
4.036
613,624
-0.09(-2.14%)
May 24, 2005
4.147
4.147
4.109
4.124
779,003
-0.03(-0.71%)
May 23, 2005
4.103
4.203
4.103
4.153
911,456
+0.06(+1.37%)
May 20, 2005
4.076
4.112
4.033
4.097
830,637
+0.03(+0.66%)
May 19, 2005
4.040
4.088
4.029
4.070
892,000
-0.00(-0.07%)
May 18, 2005
3.962
4.097
3.962
4.073
1,329,769
+0.13(+3.32%)
May 17, 2005
3.849
3.942
3.843
3.942
901,728
+0.07(+1.90%)
May 16, 2005
3.862
3.921
3.842
3.869
719,137
+0.00(+0.00%)
May 13, 2005
3.775
3.918
3.750
3.869
2,002,511
+0.10(+2.70%)
May 12, 2005
3.846
3.895
3.759
3.767
538,043
-0.08(-1.98%)
May 11, 2005
3.786
3.875
3.756
3.843
674,986
+0.06(+1.70%)
May 10, 2005
3.810
3.839
3.778
3.779
511,852
-0.03(-0.81%)
May 09, 2005
3.809
3.835
3.767
3.810
1,490,658
-0.00(-0.11%)
May 06, 2005
3.838
3.865
3.802
3.814
641,312
-0.01(-0.28%)
May 05, 2005
3.899
3.918
3.809
3.825
558,248
-0.09(-2.25%)
May 04, 2005
3.809
3.919
3.809
3.913
706,416
+0.10(+2.74%)
May 03, 2005
3.835
3.875
3.809
3.809
858,325
-0.03(-0.70%)
May 02, 2005
3.815
3.853
3.815
3.835
494,641
+0.03(+0.70%)
Apr 29, 2005
3.807
3.835
3.739
3.809
1,037,923
+0.03(+0.74%)
Apr 28, 2005
3.869
3.869
3.779
3.780
815,671
-0.09(-2.28%)
Apr 27, 2005
3.790
3.894
3.787
3.869
1,797,470
+0.07(+1.86%)
Apr 26, 2005
3.969
3.969
3.796
3.798
1,790,735
-0.18(-4.50%)
Apr 25, 2005
3.954
4.018
3.953
3.977
1,181,601
+0.06(+1.43%)
Apr 22, 2005
4.145
4.155
3.898
3.921
2,160,407
-0.22(-5.35%)
Apr 21, 2005
4.068
4.203
4.066
4.143
1,797,470
+0.11(+2.68%)
Apr 20, 2005
4.132
4.203
4.018
4.034
2,794,984
-0.09(-2.14%)
Apr 19, 2005
3.775
4.148
3.775
4.123
4,608,918
+0.36(+9.51%)
Apr 18, 2005
3.874
3.922
3.742
3.764
2,761,310
-0.11(-2.79%)
Apr 15, 2005
4.116
4.116
3.826
3.873
2,380,413
-0.07(-1.76%)
Apr 14, 2005
3.890
3.956
3.879
3.942
1,370,926
+0.06(+1.55%)
Apr 13, 2005
4.002
4.002
3.862
3.882
1,268,406
-0.13(-3.17%)
Apr 12, 2005
3.925
4.014
3.862
4.009
1,056,631
+0.08(+2.15%)
Apr 11, 2005
3.903
3.929
3.881
3.925
1,257,181
+0.05(+1.24%)
Apr 08, 2005
3.865
3.905
3.855
3.877
866,557
+0.01(+0.35%)
Apr 07, 2005
3.829
3.889
3.767
3.863
951,866
+0.03(+0.91%)
Apr 06, 2005
3.850
3.890
3.829
3.829
523,825
-0.01(-0.38%)
Apr 05, 2005
3.815
3.859
3.815
3.843
671,245
+0.02(+0.56%)
Apr 04, 2005
3.809
3.835
3.734
3.822
550,765
+0.02(+0.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.