Snap-on Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 274.97 | 277.51 | 274.59 | 277.30 | 259.66 | 216,100 |
| 2024-02-29 | 276.50 | 277.37 | 274.12 | 275.66 | 258.12 | 398,400 |
| 2024-02-28 | 273.16 | 276.46 | 272.49 | 275.19 | 257.68 | 299,200 |
| 2024-02-27 | 273.00 | 274.06 | 271.03 | 273.76 | 256.34 | 276,800 |
| 2024-02-26 | 270.04 | 272.12 | 268.60 | 271.21 | 253.96 | 245,400 |
| 2024-02-23 | 270.23 | 271.58 | 268.83 | 270.95 | 253.71 | 192,400 |
| 2024-02-22 | 269.27 | 271.85 | 268.01 | 271.23 | 252.23 | 309,300 |
| 2024-02-21 | 269.39 | 270.90 | 268.44 | 269.12 | 250.27 | 266,700 |
| 2024-02-20 | 266.80 | 269.32 | 266.17 | 269.04 | 250.20 | 393,200 |
| 2024-02-16 | 268.29 | 270.24 | 266.68 | 267.24 | 248.52 | 313,700 |
| 2024-02-15 | 263.81 | 269.12 | 263.81 | 269.00 | 250.16 | 278,000 |
| 2024-02-14 | 264.00 | 265.96 | 262.44 | 263.14 | 244.71 | 314,500 |
| 2024-02-13 | 264.67 | 265.50 | 259.54 | 262.09 | 243.73 | 340,200 |
| 2024-02-12 | 262.08 | 268.14 | 262.08 | 267.74 | 248.99 | 360,700 |
| 2024-02-09 | 266.05 | 268.14 | 261.27 | 262.43 | 244.05 | 472,000 |
| 2024-02-08 | 287.00 | 288.00 | 266.03 | 266.03 | 247.40 | 776,400 |
| 2024-02-07 | 294.87 | 295.51 | 292.97 | 294.50 | 273.87 | 263,700 |
| 2024-02-06 | 291.50 | 294.50 | 291.50 | 293.42 | 272.87 | 190,800 |
| 2024-02-05 | 289.50 | 293.43 | 289.09 | 291.50 | 271.08 | 186,800 |
| 2024-02-02 | 288.84 | 293.76 | 288.33 | 292.61 | 272.12 | 163,200 |
| 2024-02-01 | 291.23 | 291.64 | 288.12 | 290.05 | 269.73 | 414,800 |
| 2024-01-31 | 294.31 | 295.00 | 288.97 | 289.93 | 269.62 | 277,800 |
| 2024-01-30 | 290.97 | 295.27 | 290.68 | 294.31 | 273.70 | 197,800 |
| 2024-01-29 | 289.59 | 292.37 | 287.52 | 291.85 | 271.41 | 273,200 |
| 2024-01-26 | 289.49 | 290.86 | 288.33 | 289.66 | 269.37 | 164,500 |
| 2024-01-25 | 288.67 | 289.38 | 286.75 | 288.55 | 268.34 | 150,200 |
| 2024-01-24 | 290.15 | 290.15 | 285.54 | 286.28 | 266.23 | 173,300 |
| 2024-01-23 | 289.98 | 290.40 | 287.14 | 288.80 | 268.57 | 121,800 |
| 2024-01-22 | 288.16 | 289.66 | 288.13 | 288.93 | 268.69 | 139,500 |
| 2024-01-19 | 284.79 | 287.59 | 282.86 | 286.86 | 266.77 | 180,200 |
| 2024-01-18 | 283.50 | 285.15 | 281.82 | 284.96 | 265.00 | 127,600 |
| 2024-01-17 | 283.33 | 285.78 | 282.15 | 283.01 | 263.19 | 161,200 |
| 2024-01-16 | 282.88 | 285.73 | 282.32 | 285.04 | 265.08 | 270,900 |
| 2024-01-12 | 286.07 | 286.07 | 282.95 | 283.92 | 264.03 | 113,700 |
| 2024-01-11 | 282.85 | 284.21 | 280.29 | 284.12 | 264.22 | 183,300 |
| 2024-01-10 | 281.77 | 283.12 | 280.71 | 282.49 | 262.70 | 157,400 |
| 2024-01-09 | 280.16 | 280.98 | 278.15 | 280.94 | 261.26 | 240,300 |
| 2024-01-08 | 281.60 | 282.95 | 279.33 | 282.79 | 262.98 | 219,600 |
| 2024-01-05 | 280.78 | 282.89 | 279.79 | 280.93 | 261.25 | 178,500 |
| 2024-01-04 | 283.11 | 285.40 | 281.99 | 282.07 | 262.31 | 160,200 |
| 2024-01-03 | 286.72 | 287.18 | 282.80 | 282.84 | 263.03 | 200,100 |
| 2024-01-02 | 287.45 | 289.65 | 286.30 | 288.74 | 268.52 | 211,000 |
| 2023-12-29 | 289.81 | 290.11 | 287.74 | 288.84 | 268.61 | 158,200 |
| 2023-12-28 | 289.76 | 290.94 | 289.03 | 289.94 | 269.63 | 163,700 |
| 2023-12-27 | 289.93 | 291.00 | 289.17 | 290.19 | 269.86 | 179,800 |
| 2023-12-26 | 288.63 | 290.63 | 288.00 | 289.91 | 269.60 | 170,300 |
| 2023-12-22 | 287.20 | 289.35 | 287.20 | 288.15 | 267.97 | 134,500 |
| 2023-12-21 | 286.38 | 288.45 | 284.81 | 287.02 | 266.92 | 174,700 |
| 2023-12-20 | 287.93 | 290.30 | 283.77 | 284.14 | 264.24 | 274,300 |
| 2023-12-19 | 288.77 | 290.22 | 287.27 | 288.55 | 268.34 | 226,300 |
| 2023-12-18 | 287.20 | 288.16 | 284.36 | 287.30 | 267.18 | 220,900 |
| 2023-12-15 | 287.04 | 288.81 | 285.13 | 286.28 | 266.23 | 618,500 |
| 2023-12-14 | 286.28 | 290.33 | 286.28 | 289.20 | 268.94 | 361,200 |
| 2023-12-13 | 280.22 | 285.08 | 277.61 | 284.07 | 264.17 | 328,600 |
| 2023-12-12 | 281.15 | 281.60 | 279.76 | 280.10 | 260.48 | 231,600 |
| 2023-12-11 | 279.05 | 282.45 | 278.96 | 281.07 | 261.38 | 294,600 |
| 2023-12-08 | 279.78 | 280.93 | 277.68 | 278.22 | 258.73 | 222,300 |
| 2023-12-07 | 280.84 | 282.56 | 278.13 | 280.00 | 260.39 | 228,800 |
| 2023-12-06 | 280.35 | 283.13 | 279.63 | 280.14 | 260.52 | 229,800 |
| 2023-12-05 | 279.99 | 280.62 | 278.21 | 278.94 | 259.40 | 253,600 |
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.