Snap-On Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	401.09	410.92	401.05	408.02	405.56	3
2026-07-21	411.96	415.81	401.45	407.06	404.61	85
2026-07-20	415.09	419.99	404.12	404.12	401.68	31
2026-07-17	417.25	417.83	409.45	411.12	408.64	35
2026-07-16	404.89	413.02	400.17	411.28	408.80	11
2026-07-15	407.00	407.66	401.11	404.30	401.86	78
2026-07-14	406.03	410.24	401.16	404.62	402.18	81
2026-07-13	410.08	414.52	397.93	400.74	398.32	26
2026-07-10	404.03	407.15	396.03	404.40	401.96	23
2026-07-09	397.05	413.34	397.05	402.93	400.50	276
2026-07-08	409.58	409.58	397.27	400.46	398.05	41
2026-07-07	420.32	420.32	406.43	406.77	404.32	54
2026-07-06	415.38	415.38	406.00	411.20	408.72	99
2026-07-02	401.31	408.43	399.11	405.63	403.18	109
2026-07-01	389.05	406.11	389.05	402.57	400.14	46
2026-06-30	400.00	403.68	397.60	403.68	401.25	6
2026-06-29	397.10	409.31	392.73	395.39	393.01	27
2026-06-26	391.05	408.48	391.05	398.81	396.41	124
2026-06-25	395.38	402.46	390.92	397.21	394.82	19
2026-06-24	389.40	394.40	387.45	391.62	389.26	2,543
2026-06-23	390.63	392.00	381.26	387.88	385.54	103
2026-06-22	380.67	392.00	377.57	390.47	388.12	195
2026-06-18	382.89	391.78	382.89	388.78	386.44	15
2026-06-17	392.00	392.00	386.33	388.37	386.03	21
2026-06-16	390.49	391.48	384.00	387.57	385.23	7
2026-06-15	389.23	394.13	389.23	390.33	387.98	15
2026-06-12	381.43	391.82	379.96	387.39	385.06	195
2026-06-11	385.45	385.63	378.47	384.18	381.86	59
2026-06-10	387.30	389.52	381.24	382.15	379.85	43
2026-06-09	380.65	389.33	380.65	385.59	383.27	223
2026-06-08	377.88	384.59	373.00	382.70	380.39	131
2026-06-05	376.77	383.97	371.01	381.28	378.98	22
2026-06-04	381.18	385.50	373.45	379.34	377.05	6
2026-06-03	373.81	378.26	367.44	376.42	374.15	99
2026-06-02	369.30	371.42	365.16	370.77	368.53	77
2026-06-01	372.68	372.68	363.87	367.75	365.53	359
2026-05-29	378.20	378.20	370.51	372.82	370.57	3
2026-05-28	374.00	376.00	372.82	374.01	371.76	47
2026-05-27	383.33	383.33	366.53	372.33	370.09	56
2026-05-26	365.19	374.75	365.19	370.74	368.50	927
2026-05-22	369.82	369.82	363.53	367.87	365.65	7
2026-05-21	360.12	368.31	358.87	362.50	360.31	177
2026-05-20	360.17	363.48	357.36	361.56	359.38	9
2026-05-19	363.69	363.69	355.97	362.52	357.91	7
2026-05-18	364.00	364.05	359.66	361.46	356.86	216
2026-05-15	370.54	370.54	357.49	360.00	355.42	21
2026-05-14	368.39	370.73	364.81	367.45	362.78	30
2026-05-13	362.75	374.10	362.75	365.76	361.11	9
2026-05-12	370.70	377.17	366.82	371.82	367.09	10
2026-05-11	374.00	376.67	368.95	369.36	364.66	10
2026-05-08	374.83	377.19	371.53	373.50	368.75	3
2026-05-07	390.18	390.18	365.86	370.96	366.24	393
2026-05-06	367.38	389.70	367.38	385.85	380.94	126
2026-05-05	369.18	379.99	369.18	377.31	372.51	297
2026-05-01	389.42	389.79	379.11	383.23	378.36	71
2026-04-30	380.69	386.00	376.29	381.80	376.94	5
2026-04-29	378.32	382.33	370.08	377.45	372.65	13
2026-04-28	384.75	386.00	376.21	376.21	371.42	4
2026-04-27	382.20	382.96	377.70	382.91	378.04	4
2026-04-24	394.05	400.00	381.23	381.23	376.38	11

← NewerPage 2 of 19 · 1,083 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.