Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	277.74	281.36	277.74	280.92	261.24	226,800
2023-12-01	274.50	280.06	274.50	279.86	260.26	266,400
2023-11-30	272.80	275.19	271.30	274.69	255.45	386,500
2023-11-29	272.99	274.10	270.69	271.84	252.80	144,400
2023-11-28	273.75	274.29	270.46	270.96	251.98	160,400
2023-11-27	273.63	274.68	272.81	273.87	254.69	193,800
2023-11-24	275.05	276.37	274.60	275.14	255.87	149,500
2023-11-22	275.19	276.08	273.09	274.67	255.43	184,200
2023-11-21	274.46	275.04	272.76	274.87	255.62	174,500
2023-11-20	275.90	277.14	273.86	275.27	255.99	202,000
2023-11-17	275.97	277.96	275.44	277.76	256.58	225,100
2023-11-16	274.70	276.21	273.98	274.72	253.77	225,200
2023-11-15	275.00	278.06	274.55	275.04	254.06	204,500
2023-11-14	270.28	275.34	270.28	275.19	254.20	253,100
2023-11-13	268.73	269.80	266.58	267.20	246.82	171,800
2023-11-10	266.85	270.43	265.92	270.04	249.44	139,500
2023-11-09	267.31	267.55	264.30	265.42	245.18	142,700
2023-11-08	267.51	268.12	265.30	265.68	245.42	180,700
2023-11-07	268.05	268.40	266.16	267.07	246.70	145,600
2023-11-06	270.32	270.60	266.98	268.96	248.45	196,500
2023-11-03	267.36	271.92	267.36	270.86	250.20	270,900
2023-11-02	263.99	265.21	261.69	263.37	243.28	209,100
2023-11-01	257.55	262.32	255.89	260.52	240.65	263,100
2023-10-31	255.04	259.88	255.04	257.94	238.27	339,300
2023-10-30	254.07	256.58	252.21	254.49	235.08	290,800
2023-10-27	253.09	254.59	251.64	252.34	233.09	240,700
2023-10-26	251.02	255.56	250.30	253.49	234.16	223,700
2023-10-25	253.30	253.38	249.84	250.20	231.12	207,600
2023-10-24	252.81	254.49	250.70	254.04	234.66	227,400
2023-10-23	253.53	255.80	250.23	250.55	231.44	291,300
2023-10-20	254.70	256.84	252.31	252.90	233.61	291,400
2023-10-19	253.04	257.68	251.84	252.71	233.44	449,100
2023-10-18	256.79	256.79	250.03	250.35	231.26	291,300
2023-10-17	256.24	260.29	255.99	259.04	239.28	300,200
2023-10-16	255.72	259.04	255.49	257.15	237.54	221,600
2023-10-13	254.62	255.96	252.26	253.65	234.30	211,600
2023-10-12	261.97	262.26	253.70	254.34	234.94	265,500
2023-10-11	261.14	262.54	260.23	261.21	241.29	208,900
2023-10-10	261.04	264.05	260.67	260.74	240.85	230,100
2023-10-09	258.40	261.77	258.38	260.42	240.56	217,300
2023-10-06	257.39	261.57	256.48	259.71	239.90	266,400
2023-10-05	255.96	258.08	255.05	257.90	238.23	249,000
2023-10-04	254.41	256.38	252.04	255.89	236.37	161,000
2023-10-03	251.15	254.78	250.92	253.95	234.58	258,100
2023-10-02	253.14	254.75	250.95	251.76	232.56	234,900
2023-09-29	259.36	259.36	254.31	255.06	235.61	232,400
2023-09-28	254.00	258.60	252.42	257.64	237.99	188,700
2023-09-27	254.26	255.53	252.46	253.97	234.60	252,800
2023-09-26	254.48	255.73	252.93	252.96	233.67	233,400
2023-09-25	255.23	257.49	255.23	256.29	236.74	194,000
2023-09-22	255.24	258.37	255.24	255.86	236.35	194,600
2023-09-21	254.65	256.97	252.93	255.14	235.68	272,500
2023-09-20	261.77	263.12	255.65	255.73	236.23	315,800
2023-09-19	259.98	260.79	256.64	260.10	240.26	252,300
2023-09-18	261.31	263.93	260.46	260.69	240.81	237,300
2023-09-15	264.22	264.23	260.04	260.42	240.56	401,400
2023-09-14	262.65	265.08	262.02	263.91	243.78	175,700
2023-09-13	262.23	263.61	259.61	261.06	241.15	141,100
2023-09-12	260.13	263.07	260.13	262.40	242.39	209,000
2023-09-11	260.81	262.34	259.25	261.25	241.32	225,100

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.