Snap-On Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 370.15 | 372.45 | 362.68 | 365.92 | 365.92 | 787 |
| 2026-10-15 | 361.70 | 372.14 | 360.97 | 365.50 | 365.50 | 153 |
| 2026-10-14 | 365.62 | 365.62 | 360.62 | 361.42 | 361.42 | 27 |
| 2026-10-13 | 362.00 | 368.00 | 361.62 | 362.13 | 362.13 | 89 |
| 2026-10-12 | 362.46 | 364.64 | 359.17 | 362.93 | 362.93 | 27 |
| 2026-10-09 | 360.27 | 362.53 | 352.86 | 360.05 | 360.05 | 13 |
| 2026-10-08 | 360.00 | 365.34 | 356.09 | 359.41 | 359.41 | 148 |
| 2026-10-07 | 362.81 | 369.57 | 360.05 | 360.46 | 360.46 | 11 |
| 2026-10-06 | 369.48 | 372.18 | 369.28 | 369.49 | 369.49 | 9 |
| 2026-10-05 | 370.00 | 370.00 | 364.59 | 369.63 | 369.63 | 32 |
| 2026-10-02 | 370.00 | 374.52 | 367.50 | 368.88 | 368.88 | 10 |
| 2026-10-01 | 367.72 | 370.63 | 361.48 | 366.69 | 366.69 | 34 |
| 2026-09-30 | 370.00 | 372.94 | 364.68 | 365.70 | 365.70 | 9 |
| 2026-09-29 | 371.27 | 371.27 | 365.56 | 366.28 | 366.28 | 13 |
| 2026-09-28 | 371.19 | 375.22 | 366.61 | 368.45 | 368.45 | 9 |
| 2026-09-25 | 372.00 | 372.00 | 366.44 | 369.51 | 369.51 | 46 |
| 2026-09-24 | 373.39 | 375.00 | 366.55 | 367.75 | 367.75 | 9 |
| 2026-09-23 | 371.72 | 374.47 | 369.74 | 371.77 | 371.77 | 21 |
| 2026-09-22 | 371.59 | 375.00 | 369.85 | 371.15 | 371.15 | 9 |
| 2026-09-21 | 377.73 | 377.73 | 369.42 | 371.28 | 371.28 | 46 |
| 2026-09-18 | 376.82 | 376.82 | 370.37 | 372.02 | 372.02 | 3 |
| 2026-09-17 | 378.57 | 383.10 | 372.48 | 372.99 | 372.99 | 16 |
| 2026-09-16 | 374.82 | 384.66 | 374.82 | 379.50 | 379.50 | 84 |
| 2026-09-15 | 381.83 | 381.83 | 374.28 | 379.41 | 379.41 | 529 |
| 2026-09-14 | 376.94 | 381.28 | 373.82 | 378.99 | 378.99 | 105 |
| 2026-09-11 | 381.22 | 381.71 | 375.40 | 376.93 | 376.93 | 19 |
| 2026-09-10 | 384.22 | 384.22 | 373.31 | 373.41 | 373.41 | 13 |
| 2026-09-09 | 376.09 | 381.73 | 374.90 | 377.78 | 377.78 | 16 |
| 2026-09-08 | 379.21 | 388.00 | 378.37 | 380.57 | 380.57 | 36 |
| 2026-09-04 | 384.00 | 386.07 | 380.01 | 382.80 | 382.80 | 4 |
| 2026-09-03 | 384.39 | 389.41 | 378.22 | 382.48 | 382.48 | 324 |
| 2026-09-02 | 384.72 | 384.72 | 380.30 | 382.00 | 382.00 | 5 |
| 2026-09-01 | 387.39 | 392.97 | 381.45 | 382.27 | 382.27 | 56 |
| 2026-08-28 | 390.00 | 398.48 | 390.00 | 391.35 | 391.35 | 24 |
| 2026-08-27 | 394.49 | 404.79 | 390.00 | 397.17 | 397.17 | 79 |
| 2026-08-26 | 395.75 | 399.83 | 393.43 | 396.49 | 396.49 | 4 |
| 2026-08-25 | 400.42 | 400.42 | 393.38 | 394.84 | 394.84 | 4 |
| 2026-08-24 | 395.58 | 400.00 | 391.91 | 392.01 | 392.01 | 9 |
| 2026-08-21 | 391.39 | 400.00 | 391.39 | 391.79 | 391.79 | 104 |
| 2026-08-20 | 396.68 | 400.32 | 390.87 | 391.38 | 391.38 | 224 |
| 2026-08-19 | 385.29 | 398.00 | 385.29 | 395.06 | 395.06 | 3 |
| 2026-08-18 | 398.86 | 404.43 | 398.20 | 399.35 | 399.35 | 6 |
| 2026-08-17 | 407.59 | 407.59 | 400.43 | 404.69 | 402.25 | 26 |
| 2026-08-14 | 406.53 | 411.80 | 398.46 | 403.50 | 401.07 | 116 |
| 2026-08-13 | 405.59 | 409.64 | 403.31 | 404.23 | 401.79 | 70 |
| 2026-08-12 | 408.81 | 419.99 | 406.00 | 407.80 | 405.34 | 5 |
| 2026-08-11 | 409.18 | 416.24 | 409.18 | 413.90 | 411.40 | 46 |
| 2026-08-10 | 420.51 | 421.44 | 410.03 | 411.23 | 408.75 | 20 |
| 2026-08-07 | 393.50 | 418.47 | 393.50 | 415.81 | 413.30 | 12 |
| 2026-08-06 | 421.78 | 423.52 | 415.80 | 415.80 | 413.29 | 6 |
| 2026-08-05 | 413.32 | 421.00 | 413.09 | 418.84 | 416.31 | 8 |
| 2026-08-04 | 409.00 | 418.76 | 397.88 | 418.11 | 415.59 | 24 |
| 2026-08-03 | 420.26 | 420.26 | 396.91 | 411.00 | 408.52 | 12 |
| 2026-07-31 | 409.23 | 412.53 | 407.00 | 411.91 | 409.43 | 4 |
| 2026-07-30 | 418.98 | 420.00 | 407.32 | 409.57 | 407.10 | 8 |
| 2026-07-29 | 419.31 | 421.00 | 411.69 | 414.39 | 411.89 | 39 |
| 2026-07-28 | 409.29 | 419.40 | 404.61 | 417.41 | 414.89 | 64 |
| 2026-07-27 | 404.93 | 411.00 | 403.66 | 404.61 | 402.17 | 48 |
| 2026-07-24 | 399.22 | 403.19 | 394.37 | 401.55 | 399.13 | 5 |
| 2026-07-23 | 402.00 | 415.11 | 396.94 | 398.66 | 396.25 | 33 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 2.4400 USD |
| 2026-05-20 | 2.4400 USD |
| 2026-02-23 | 2.4400 USD |
| 2025-11-20 | 2.4400 USD |
| 2025-08-18 | 2.1400 USD |
| 2025-05-19 | 2.1400 USD |
| 2025-02-24 | 2.1400 USD |
| 2024-11-21 | 2.1400 USD |
| 2024-08-19 | 1.8600 USD |
| 2024-05-17 | 1.8600 USD |
| 2024-02-23 | 1.8600 USD |
| 2023-11-20 | 1.8600 USD |
| 2023-08-17 | 1.6200 USD |
| 2023-05-18 | 1.6200 USD |
| 2023-02-22 | 1.6200 USD |
| 2022-11-18 | 1.6200 USD |
| 2022-08-18 | 1.4200 USD |
| 2022-05-19 | 1.4200 USD |
| 2022-02-22 | 1.4200 USD |
| 2021-11-18 | 1.4200 USD |
| 2021-08-19 | 1.2300 USD |
| 2021-05-20 | 1.2300 USD |
| 2021-02-22 | 1.2300 USD |
| 2020-11-19 | 1.2300 USD |
| 2020-08-19 | 1.0800 USD |
| 2020-05-20 | 1.0800 USD |
| 2020-02-21 | 1.0800 USD |
| 2019-11-19 | 1.0800 USD |
| 2019-08-19 | 0.9500 USD |
| 2019-05-20 | 0.9500 USD |
| 2019-02-22 | 0.9500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.