Snap-on Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 270.51 | 272.58 | 269.31 | 269.42 | 253.99 | 251,100 |
| 2024-05-24 | 271.62 | 272.66 | 269.57 | 270.89 | 255.37 | 174,500 |
| 2024-05-23 | 276.42 | 276.42 | 269.47 | 270.28 | 254.80 | 195,500 |
| 2024-05-22 | 275.37 | 277.50 | 274.78 | 276.17 | 260.35 | 167,300 |
| 2024-05-21 | 278.81 | 278.81 | 275.68 | 276.10 | 260.28 | 192,800 |
| 2024-05-20 | 278.98 | 280.40 | 277.69 | 279.34 | 263.34 | 215,400 |
| 2024-05-17 | 276.42 | 279.41 | 275.55 | 278.98 | 263.00 | 279,200 |
| 2024-05-16 | 279.08 | 279.08 | 276.63 | 276.81 | 259.20 | 235,800 |
| 2024-05-15 | 281.23 | 281.41 | 278.77 | 279.82 | 262.02 | 254,100 |
| 2024-05-14 | 281.51 | 282.06 | 277.60 | 279.12 | 261.36 | 253,500 |
| 2024-05-13 | 281.80 | 282.27 | 278.97 | 279.93 | 262.12 | 156,000 |
| 2024-05-10 | 281.50 | 282.18 | 280.21 | 280.91 | 263.04 | 137,400 |
| 2024-05-09 | 276.58 | 280.13 | 276.32 | 280.10 | 262.28 | 156,300 |
| 2024-05-08 | 277.11 | 278.29 | 275.00 | 275.91 | 258.36 | 296,100 |
| 2024-05-07 | 275.06 | 277.94 | 275.06 | 276.86 | 259.25 | 224,900 |
| 2024-05-06 | 273.30 | 274.73 | 272.95 | 274.59 | 257.12 | 173,300 |
| 2024-05-03 | 268.68 | 271.12 | 268.00 | 271.03 | 253.79 | 262,500 |
| 2024-05-02 | 268.56 | 268.56 | 266.51 | 266.87 | 249.89 | 339,500 |
| 2024-05-01 | 268.34 | 270.86 | 267.54 | 267.74 | 250.71 | 358,800 |
| 2024-04-30 | 270.70 | 272.18 | 267.30 | 267.96 | 250.91 | 325,800 |
| 2024-04-29 | 270.60 | 273.58 | 270.60 | 272.25 | 254.93 | 267,800 |
| 2024-04-26 | 270.89 | 272.87 | 270.01 | 270.70 | 253.48 | 237,100 |
| 2024-04-25 | 272.63 | 273.00 | 269.81 | 270.16 | 252.97 | 261,200 |
| 2024-04-24 | 271.36 | 275.14 | 271.36 | 273.59 | 256.18 | 299,000 |
| 2024-04-23 | 268.69 | 272.76 | 267.66 | 271.34 | 254.08 | 289,200 |
| 2024-04-22 | 268.77 | 271.05 | 267.13 | 268.56 | 251.47 | 374,400 |
| 2024-04-19 | 262.10 | 269.10 | 261.95 | 268.80 | 251.70 | 522,100 |
| 2024-04-18 | 273.67 | 273.67 | 261.33 | 261.76 | 245.11 | 862,100 |
| 2024-04-17 | 284.53 | 286.82 | 281.74 | 283.50 | 265.46 | 437,800 |
| 2024-04-16 | 284.45 | 284.72 | 279.87 | 282.45 | 264.48 | 355,900 |
| 2024-04-15 | 292.47 | 294.14 | 284.72 | 285.83 | 267.65 | 315,000 |
| 2024-04-12 | 290.59 | 292.62 | 288.12 | 289.58 | 271.16 | 348,000 |
| 2024-04-11 | 292.77 | 293.34 | 290.09 | 291.54 | 272.99 | 303,400 |
| 2024-04-10 | 290.67 | 293.76 | 289.21 | 292.08 | 273.50 | 252,700 |
| 2024-04-09 | 294.49 | 294.49 | 291.61 | 293.99 | 275.29 | 240,600 |
| 2024-04-08 | 293.73 | 295.33 | 292.94 | 293.31 | 274.65 | 222,200 |
| 2024-04-05 | 293.76 | 294.71 | 292.31 | 292.76 | 274.13 | 210,200 |
| 2024-04-04 | 294.61 | 296.68 | 292.43 | 293.21 | 274.56 | 268,800 |
| 2024-04-03 | 292.07 | 294.19 | 292.07 | 292.51 | 273.90 | 257,200 |
| 2024-04-02 | 294.03 | 294.03 | 290.79 | 292.09 | 273.51 | 283,300 |
| 2024-04-01 | 295.43 | 296.45 | 293.59 | 294.63 | 275.89 | 263,700 |
| 2024-03-28 | 297.14 | 298.49 | 295.79 | 296.22 | 277.37 | 241,600 |
| 2024-03-27 | 293.17 | 297.12 | 293.17 | 296.94 | 278.05 | 242,400 |
| 2024-03-26 | 291.96 | 292.86 | 290.78 | 290.97 | 272.46 | 322,200 |
| 2024-03-25 | 291.85 | 293.43 | 290.77 | 291.89 | 273.32 | 227,700 |
| 2024-03-22 | 294.99 | 294.99 | 290.50 | 291.63 | 273.08 | 273,300 |
| 2024-03-21 | 292.80 | 294.75 | 292.17 | 293.18 | 274.53 | 406,200 |
| 2024-03-20 | 289.62 | 292.69 | 288.00 | 292.01 | 273.43 | 229,200 |
| 2024-03-19 | 287.73 | 289.80 | 285.85 | 289.21 | 270.81 | 380,600 |
| 2024-03-18 | 289.65 | 291.17 | 285.88 | 287.33 | 269.05 | 380,400 |
| 2024-03-15 | 289.15 | 293.40 | 288.59 | 289.20 | 270.80 | 1,995,400 |
| 2024-03-14 | 294.83 | 296.65 | 289.12 | 290.85 | 272.35 | 390,500 |
| 2024-03-13 | 294.47 | 295.86 | 292.31 | 294.76 | 276.01 | 375,300 |
| 2024-03-12 | 291.66 | 295.79 | 290.17 | 295.01 | 276.24 | 278,000 |
| 2024-03-11 | 295.22 | 297.61 | 288.73 | 292.20 | 273.61 | 383,700 |
| 2024-03-08 | 295.95 | 297.53 | 292.68 | 295.24 | 276.46 | 491,100 |
| 2024-03-07 | 286.75 | 294.93 | 285.77 | 294.61 | 275.87 | 516,000 |
| 2024-03-06 | 284.19 | 286.78 | 283.30 | 285.66 | 267.49 | 229,200 |
| 2024-03-05 | 283.67 | 287.00 | 282.63 | 283.04 | 265.03 | 416,700 |
| 2024-03-04 | 281.58 | 286.30 | 280.41 | 284.51 | 266.41 | 462,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1996-09-11 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 2.4400 USD |
| 2026-05-20 | 2.4400 USD |
| 2026-02-24 | 2.4400 USD |
| 2025-11-21 | 2.4400 USD |
| 2025-08-19 | 2.1400 USD |
| 2025-05-20 | 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.