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
)
81.08
+0.20 (+0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2005
3.694
3.768
3.639
3.760
859,074
+0.08(+2.18%)
Aug 30, 2005
3.732
3.732
3.643
3.680
740,090
-0.06(-1.64%)
Aug 29, 2005
3.688
3.747
3.678
3.742
301,573
+0.05(+1.23%)
Aug 26, 2005
3.722
3.711
3.624
3.696
482,668
-0.03(-0.68%)
Aug 25, 2005
3.702
3.732
3.688
3.722
732,607
+0.02(+0.43%)
Aug 24, 2005
3.688
3.742
3.676
3.706
332,255
+0.02(+0.47%)
Aug 23, 2005
3.655
3.734
3.648
3.688
466,204
+0.03(+0.73%)
Aug 22, 2005
3.668
3.675
3.648
3.662
747,574
+0.01(+0.37%)
Aug 19, 2005
3.655
3.674
3.641
3.648
231,231
-0.01(-0.18%)
Aug 18, 2005
3.695
3.695
3.652
3.655
443,755
-0.05(-1.44%)
Aug 17, 2005
3.715
3.722
3.695
3.708
493,892
+0.01(+0.18%)
Aug 16, 2005
3.726
3.746
3.699
3.702
1,065,611
-0.04(-1.00%)
Aug 15, 2005
3.742
3.763
3.735
3.739
1,141,940
-0.01(-0.21%)
Aug 12, 2005
3.732
3.783
3.688
3.747
928,668
+0.01(+0.14%)
Aug 11, 2005
3.695
3.759
3.688
3.742
563,486
+0.06(+1.63%)
Aug 10, 2005
3.675
3.746
3.662
3.682
583,691
+0.01(+0.36%)
Aug 09, 2005
3.680
3.720
3.628
3.668
704,171
-0.01(-0.29%)
Aug 08, 2005
3.627
3.694
3.624
3.679
543,282
+0.06(+1.62%)
Aug 05, 2005
3.702
3.727
3.615
3.620
441,510
-0.07(-1.95%)
Aug 04, 2005
3.659
3.738
3.640
3.692
1,037,174
+0.02(+0.55%)
Aug 03, 2005
3.728
3.739
3.668
3.672
503,621
-0.07(-1.86%)
Aug 02, 2005
3.712
3.755
3.688
3.742
993,023
+0.03(+0.79%)
Aug 01, 2005
3.608
3.718
3.608
3.712
562,738
+0.10(+2.89%)
Jul 29, 2005
3.675
3.678
3.608
3.608
665,258
-0.09(-2.53%)
Jul 28, 2005
3.641
3.702
3.621
3.702
723,627
+0.06(+1.65%)
Jul 27, 2005
3.648
3.660
3.581
3.641
954,859
-0.01(-0.40%)
Jul 26, 2005
3.687
3.687
3.608
3.656
860,570
-0.03(-0.76%)
Jul 25, 2005
3.711
3.711
3.676
3.684
1,022,956
-0.03(-0.72%)
Jul 22, 2005
3.696
3.731
3.671
3.711
599,406
+0.03(+0.87%)
Jul 21, 2005
3.782
3.782
3.675
3.679
761,043
-0.09(-2.51%)
Jul 20, 2005
3.715
3.775
3.707
3.774
2,040,675
+0.06(+1.58%)
Jul 19, 2005
3.608
3.743
3.603
3.715
1,928,427
+0.11(+3.04%)
Jul 18, 2005
3.589
3.615
3.525
3.605
1,285,618
-0.01(-0.26%)
Jul 15, 2005
3.597
3.628
3.501
3.615
1,983,054
+0.02(+0.52%)
Jul 14, 2005
3.625
3.694
3.592
3.596
1,123,232
-0.03(-0.85%)
Jul 13, 2005
3.623
3.659
3.575
3.627
1,482,426
+0.01(+0.26%)
Jul 12, 2005
3.628
3.668
3.585
3.617
1,927,678
-0.04(-1.02%)
Jul 11, 2005
3.608
3.662
3.595
3.655
1,092,550
+0.02(+0.59%)
Jul 08, 2005
3.549
3.636
3.549
3.633
1,084,319
+0.09(+2.53%)
Jul 07, 2005
3.515
3.584
3.474
3.544
551,513
-0.05(-1.41%)
Jul 06, 2005
3.608
3.632
3.575
3.595
732,607
-0.01(-0.37%)
Jul 05, 2005
3.585
3.615
3.563
3.608
1,079,829
-0.00(-0.11%)
Jul 01, 2005
3.572
3.623
3.571
3.612
1,232,487
+0.04(+1.20%)
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%)
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
.