Snap-On Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	365.74	373.14	365.04	371.13	364.08	2
2026-01-22	372.09	375.87	372.09	372.96	365.88	5
2026-01-21	368.65	370.28	366.79	369.17	362.16	768
2026-01-20	362.68	364.48	346.66	363.76	356.86	22
2026-01-16	366.42	366.42	361.67	361.98	355.11	19
2026-01-15	359.89	365.68	359.89	363.74	356.84	2
2026-01-14	358.86	363.49	357.38	362.25	355.37	689
2026-01-13	358.14	361.16	355.67	360.38	353.54	17
2026-01-12	359.77	365.45	358.55	361.09	354.24	9
2026-01-09	364.69	366.06	358.53	363.44	356.54	197
2026-01-08	350.32	360.28	349.06	360.28	353.44	32
2026-01-07	351.84	354.47	351.84	354.47	347.74	2
2026-01-06	356.89	357.03	350.34	355.70	348.94	14
2026-01-05	347.67	354.78	347.67	354.78	348.05	158
2026-01-02	344.05	349.07	342.19	347.78	341.18	4
2025-12-30	353.45	353.45	348.55	349.29	342.66	1
2025-12-29	355.76	355.76	351.53	353.83	347.11	3,228
2025-12-23	347.23	351.14	347.23	351.14	344.47	2
2025-12-22	343.51	350.40	343.51	349.02	342.39	2
2025-12-19	349.28	349.28	344.47	347.46	340.86	5
2025-12-18	347.86	348.69	347.86	348.69	342.07	19
2025-12-17	350.16	350.16	346.28	347.67	341.07	3
2025-12-16	348.27	355.11	348.27	351.73	345.05	2
2025-12-15	348.38	355.28	348.38	350.97	344.31	225
2025-12-12	352.91	354.84	349.60	349.63	342.99	1
2025-12-11	350.12	353.54	345.68	353.12	346.42	28
2025-12-10	341.86	348.14	340.47	348.14	341.53	16
2025-12-09	346.46	349.88	344.68	346.96	340.37	1
2025-12-08	347.21	350.68	344.78	346.83	340.25	467
2025-12-05	345.33	347.77	344.86	347.77	341.17	3
2025-12-04	343.50	349.35	340.90	349.01	342.39	4
2025-12-03	339.55	345.21	336.22	345.21	338.66	313
2025-12-02	337.82	339.90	335.81	339.65	333.20	7
2025-12-01	337.48	341.13	336.06	340.71	334.24	41
2025-11-28	341.00	342.14	340.51	341.42	334.94	5
2025-11-26	337.60	343.49	337.60	342.36	335.86	11
2025-11-25	335.21	338.81	330.69	338.81	332.38	60
2025-11-24	338.25	338.25	333.73	335.61	329.24	5
2025-11-21	326.48	335.75	326.15	335.75	329.38	3
2025-11-20	333.46	334.73	328.58	328.58	322.34	3
2025-11-19	327.17	332.53	327.17	331.00	322.32	65
2025-11-18	330.00	330.38	324.81	328.68	320.06	895
2025-11-17	330.40	333.79	323.39	331.81	323.11	7
2025-11-14	332.73	333.78	329.96	329.96	321.31	13
2025-11-13	341.11	342.76	339.96	341.00	332.06	4
2025-11-12	346.25	346.25	339.64	343.59	334.58	4
2025-11-11	340.60	344.93	340.60	344.72	335.68	8
2025-11-10	342.40	344.00	338.75	341.50	332.55	27
2025-11-07	339.72	344.92	339.72	342.57	333.59	7
2025-11-06	340.21	342.81	338.09	342.24	333.27	24
2025-11-05	343.98	344.18	334.85	343.48	334.48	2
2025-11-04	336.87	340.10	335.00	338.69	329.81	30
2025-11-03	337.13	339.04	332.18	336.15	327.34	69
2025-10-31	332.73	339.54	332.73	336.50	327.68	17
2025-10-30	339.72	344.00	330.44	340.00	331.09	12
2025-10-29	347.96	347.96	336.76	336.76	327.93	18
2025-10-28	345.79	346.45	343.44	344.92	335.88	26
2025-10-27	347.73	347.73	340.23	346.56	337.48	3,211
2025-10-24	349.49	349.49	343.96	344.87	335.82	4
2025-10-23	349.80	349.80	343.54	343.99	334.97	17

← NewerPage 4 of 19 · 1,085 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.