Snap-On Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	382.38	399.38	379.00	391.43	386.45	4
2026-04-22	378.04	385.59	378.04	383.88	379.00	4
2026-04-21	398.93	398.93	380.88	388.60	383.66	2
2026-04-20	373.05	384.99	371.25	383.66	378.78	6
2026-04-17	370.52	382.02	367.00	379.96	375.13	5
2026-04-16	370.13	370.17	365.76	366.20	361.54	554
2026-04-15	377.87	380.29	364.72	366.68	362.02	10
2026-04-14	379.00	385.00	378.02	378.18	373.37	327
2026-04-13	372.13	382.57	372.13	376.36	371.57	19
2026-04-10	371.46	387.61	371.46	381.26	376.41	43
2026-04-09	377.95	384.59	376.51	384.56	379.67	12
2026-04-08	377.75	385.20	371.99	379.68	374.85	11
2026-04-07	368.83	369.02	358.11	366.96	362.29	6
2026-04-02	366.03	370.52	355.16	364.55	359.91	224
2026-04-01	362.50	369.09	362.09	367.51	362.84	5
2026-03-31	360.00	366.21	350.00	361.82	357.22	9
2026-03-30	368.05	368.05	356.63	357.38	352.83	539
2026-03-27	363.44	364.92	358.56	358.56	354.00	1,255
2026-03-26	367.52	370.38	361.15	361.15	356.56	1,392
2026-03-25	371.06	371.06	363.14	367.83	363.15	3
2026-03-24	355.27	365.25	355.27	363.92	359.29	17
2026-03-23	344.00	369.88	344.00	366.27	361.61	4,272
2026-03-20	358.00	362.80	349.89	357.52	352.97	7
2026-03-19	360.00	361.88	356.59	359.35	354.78	76
2026-03-18	375.50	375.50	364.78	364.78	360.14	3
2026-03-17	371.43	374.66	362.74	367.20	362.53	1,722
2026-03-16	367.51	374.12	364.94	369.14	364.44	4,775
2026-03-13	369.67	369.67	364.21	367.69	363.01	3
2026-03-12	367.18	372.35	363.49	366.18	361.52	8
2026-03-11	374.71	374.71	364.78	367.98	363.30	5
2026-03-10	374.97	375.26	370.90	372.13	367.40	5
2026-03-09	370.00	371.69	361.62	370.00	365.29	34
2026-03-06	385.63	385.63	371.00	372.99	368.25	2
2026-03-05	379.50	383.46	376.80	381.80	376.94	8
2026-03-04	382.09	388.57	378.47	383.64	378.76	2
2026-03-03	383.44	387.83	374.78	379.90	375.07	19
2026-03-02	376.12	390.00	375.00	387.06	382.14	38
2026-02-27	386.43	386.43	380.00	385.24	380.34	5
2026-02-26	389.93	389.93	382.12	383.27	378.40	8
2026-02-25	389.50	389.50	382.74	387.80	382.87	1
2026-02-24	389.90	389.90	381.88	385.62	380.72	31
2026-02-23	381.47	390.03	381.34	381.34	376.49	32
2026-02-20	385.22	385.22	378.43	384.59	377.29	2
2026-02-19	379.39	384.36	378.26	381.00	373.77	54
2026-02-18	382.26	385.63	377.11	385.11	377.80	980
2026-02-17	378.85	385.76	377.70	382.44	375.18	5
2026-02-13	379.62	389.00	375.02	385.60	378.28	14
2026-02-12	385.68	389.31	381.07	381.47	374.23	10
2026-02-11	375.34	385.90	374.57	385.11	377.80	6
2026-02-10	370.00	377.17	368.12	377.17	370.01	16
2026-02-09	373.03	373.03	364.80	367.24	360.27	11
2026-02-06	374.04	374.44	360.51	371.16	364.11	252
2026-02-05	373.00	388.55	364.62	372.42	365.35	97
2026-02-04	376.06	387.75	376.06	383.63	376.35	12
2026-02-03	374.38	379.90	365.02	376.27	369.13	117
2026-02-02	365.01	370.21	359.02	369.66	362.64	42
2026-01-30	367.92	372.30	359.95	363.98	357.07	67
2026-01-29	376.86	376.86	368.91	370.55	363.52	5
2026-01-28	369.40	374.25	364.53	370.27	363.24	221
2026-01-27	367.54	373.46	367.05	368.47	361.48	15

← NewerPage 3 of 5 · 242 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.