Snap-On Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	344.81	347.55	342.14	342.14	333.17	4
2025-10-21	341.54	347.09	337.68	346.32	337.24	6
2025-10-20	342.25	342.25	335.10	337.44	328.59	4
2025-10-17	343.00	346.16	338.87	338.87	329.99	14
2025-10-16	335.00	347.92	335.00	346.02	336.95	120
2025-10-15	339.97	339.97	330.83	330.83	322.16	19
2025-10-14	331.32	336.21	328.91	336.21	327.40	181
2025-10-13	334.64	334.64	327.33	333.15	324.42	3,120
2025-10-10	335.93	335.93	327.56	327.56	318.97	72
2025-10-09	340.21	342.00	333.71	333.73	324.98	3
2025-10-08	339.89	340.56	335.21	340.40	331.48	23
2025-10-07	342.06	343.02	335.70	335.70	326.90	40
2025-10-06	345.39	348.94	342.97	342.97	333.97	24
2025-10-03	349.88	349.88	346.13	348.98	339.83	43
2025-10-02	344.00	350.00	344.00	347.15	338.05	128
2025-10-01	345.98	349.50	344.01	348.78	339.63	20
2025-09-30	344.50	346.75	343.39	343.39	334.39	415
2025-09-29	343.01	344.98	339.58	342.48	333.50	4
2025-09-26	339.46	340.74	335.19	338.24	329.37	80
2025-09-25	337.42	339.40	337.00	337.29	328.45	10
2025-09-24	334.91	339.73	334.91	339.73	330.82	95
2025-09-23	336.29	341.62	336.29	339.53	330.63	562
2025-09-22	338.04	338.04	332.87	336.87	328.03	11
2025-09-19	340.72	342.45	337.28	338.65	329.77	670
2025-09-17	336.00	336.38	334.13	334.13	325.37	143
2025-09-16	341.36	341.36	335.64	336.84	328.01	19
2025-09-15	338.58	338.63	335.07	338.63	329.75	6
2025-09-12	330.47	332.08	328.18	332.08	323.37	74
2025-09-11	325.34	328.75	322.56	328.75	320.13	3
2025-09-10	322.66	325.02	322.66	323.08	314.61	25
2025-09-09	325.13	325.34	323.17	323.17	314.70	1
2025-09-08	331.68	331.68	325.76	327.19	318.61	8
2025-09-05	330.90	331.49	328.23	328.23	319.63	38
2025-09-04	324.75	326.69	322.60	326.35	317.79	44
2025-09-02	323.02	323.67	320.28	322.28	313.83	11
2025-08-29	331.97	331.97	324.71	325.47	316.94	37
2025-08-28	333.03	333.03	328.58	328.58	319.97	2
2025-08-27	333.87	333.87	329.96	331.41	322.72	3
2025-08-26	330.97	330.97	328.79	328.79	320.17	1
2025-08-22	325.78	332.98	321.95	332.98	324.25	4
2025-08-21	319.29	326.71	319.29	320.92	312.51	10
2025-08-20	326.38	326.38	322.82	323.35	314.87	22
2025-08-19	319.95	326.22	319.95	324.46	315.95	4
2025-08-18	328.06	330.59	323.32	323.32	314.84	8
2025-08-15	327.62	327.62	323.61	324.71	314.11	3
2025-08-14	329.21	334.13	326.23	326.24	315.59	5
2025-08-13	325.96	331.09	323.89	331.09	320.28	7
2025-08-12	321.81	325.51	318.95	325.51	314.89	3
2025-08-11	325.54	325.54	320.53	320.53	310.07	6
2025-08-08	323.89	323.94	320.47	322.03	311.52	190
2025-08-07	324.00	327.41	320.43	321.17	310.69	34
2025-08-06	319.94	322.02	318.15	320.90	310.43	26
2025-08-05	320.29	324.63	318.93	322.56	312.03	103
2025-08-04	319.99	321.04	314.56	316.99	306.65	20
2025-08-01	319.89	319.89	314.61	316.19	305.87	36
2025-07-31	321.06	325.83	317.51	323.84	313.27	39
2025-07-30	325.98	327.83	324.06	325.77	315.14	19
2025-07-29	329.62	329.94	326.32	326.68	316.02	25
2025-07-28	328.94	333.48	326.53	328.56	317.84	9
2025-07-25	332.73	332.73	327.08	327.68	316.99	5

← NewerPage 5 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.