Snap-On Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	324.22	332.95	324.22	330.67	319.88	105
2025-07-23	332.71	336.79	327.89	327.89	317.19	7
2025-07-22	325.51	331.28	325.51	330.99	320.19	3
2025-07-21	339.08	339.27	332.61	332.61	321.76	128
2025-07-18	331.48	341.89	331.48	336.02	325.06	33
2025-07-17	329.33	339.64	327.76	329.80	319.04	239
2025-07-16	314.99	314.99	311.98	313.93	303.69	3
2025-07-15	321.68	321.68	316.85	316.85	306.51	85
2025-07-14	317.42	317.42	312.74	315.47	305.18	22
2025-07-11	321.48	321.48	315.57	316.99	306.65	32
2025-07-10	321.81	323.52	321.81	323.42	312.87	7
2025-07-09	318.93	318.93	318.93	318.93	308.52	1
2025-07-08	316.45	319.26	315.62	319.26	308.84	4
2025-07-07	324.92	324.92	317.77	317.86	307.49	70
2025-07-03	322.00	323.85	320.65	321.76	311.26	5
2025-07-02	316.19	318.80	316.19	318.80	308.40	1,770
2025-07-01	305.70	320.84	305.70	317.95	307.57	62
2025-06-30	310.06	310.54	308.16	308.16	298.10	1
2025-06-27	311.61	311.82	311.28	311.43	301.27	7
2025-06-26	309.88	309.88	306.87	309.50	299.40	3
2025-06-25	304.51	306.24	304.51	306.24	296.25	98
2025-06-24	303.55	311.48	303.55	309.40	299.30	2
2025-06-23	307.21	307.21	304.23	304.23	294.30	2
2025-06-20	304.14	309.95	304.14	307.02	297.00	4
2025-06-18	305.42	309.75	305.42	308.02	297.97	6
2025-06-17	311.89	311.89	309.94	309.94	299.83	79
2025-06-16	312.43	312.43	310.30	311.59	301.42	40
2025-06-13	318.27	318.27	312.10	313.11	302.89	8
2025-06-11	321.14	322.83	321.14	322.83	312.30	3
2025-06-10	321.30	322.10	319.39	322.10	311.59	3
2025-06-09	323.05	323.85	318.36	322.08	311.57	22
2025-06-06	320.50	323.19	320.50	322.21	311.70	3
2025-06-05	319.25	320.05	318.86	319.80	309.36	23
2025-06-04	323.05	323.05	323.05	323.05	312.51	3
2025-06-03	311.41	320.00	311.41	320.00	309.56	1,627
2025-06-02	321.46	321.46	314.58	314.58	304.31	19
2025-05-30	320.45	321.58	320.21	320.21	309.76	3
2025-05-29	322.28	322.50	322.28	322.50	311.98	62
2025-05-28	324.80	324.80	321.27	321.27	310.79	4
2025-05-27	320.71	325.00	320.71	321.44	310.95	4
2025-05-23	316.12	320.55	316.12	318.47	308.08	4
2025-05-22	319.05	320.96	319.03	319.03	308.62	8
2025-05-21	330.32	330.32	326.52	326.52	315.86	2
2025-05-20	328.50	329.10	326.41	328.60	317.87	8
2025-05-19	328.10	331.85	324.90	331.85	321.02	10
2025-05-16	331.37	331.37	327.40	330.62	317.76	213
2025-05-15	326.23	326.23	323.68	325.37	312.72	8
2025-05-14	320.74	325.58	320.74	322.21	309.68	30
2025-05-13	327.90	329.23	327.26	329.23	316.42	139
2025-05-12	324.94	325.56	322.35	325.56	312.90	1
2025-05-09	316.32	316.32	316.09	316.09	303.79	27
2025-05-08	314.70	320.77	314.70	320.77	308.29	6
2025-05-07	314.25	316.07	311.42	316.07	303.78	14
2025-05-06	312.72	314.42	310.11	310.73	298.64	4
2025-05-02	313.94	321.27	313.94	317.57	305.22	6
2025-05-01	318.35	318.35	313.14	313.14	300.96	1
2025-04-30	305.06	307.24	305.06	307.24	295.29	10
2025-04-29	303.64	310.37	303.64	310.37	298.30	11
2025-04-28	312.18	314.51	308.02	308.11	296.13	2
2025-04-25	309.01	309.01	307.55	307.55	295.59	13

← NewerPage 6 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.