Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	258.44	261.12	257.58	259.74	239.93	165,300
2023-09-07	261.30	261.94	254.22	258.75	239.02	369,400
2023-09-06	262.90	265.39	262.25	262.50	242.48	197,400
2023-09-05	270.89	270.89	263.22	263.27	243.19	213,700
2023-09-01	269.45	271.95	268.60	270.52	249.89	138,100
2023-08-31	268.27	270.51	268.27	268.60	248.11	208,800
2023-08-30	267.68	269.59	267.68	268.88	248.37	148,700
2023-08-29	265.27	267.56	264.17	266.89	246.53	170,500
2023-08-28	264.96	267.52	263.91	265.11	244.89	157,900
2023-08-25	264.44	265.73	262.10	264.65	244.47	191,000
2023-08-24	266.06	268.50	262.08	262.08	242.09	187,100
2023-08-23	265.09	267.51	265.09	266.60	246.27	172,100
2023-08-22	267.95	267.99	264.78	264.96	244.75	141,500
2023-08-21	268.60	270.34	265.83	267.19	246.81	152,300
2023-08-18	264.88	268.96	264.88	268.55	248.07	218,800
2023-08-17	267.68	269.95	265.67	265.72	245.45	171,100
2023-08-16	268.04	270.14	267.63	267.70	245.79	243,700
2023-08-15	268.88	269.92	266.33	267.74	245.82	154,700
2023-08-14	269.75	271.00	267.70	270.63	248.48	287,200
2023-08-11	268.25	270.81	267.36	270.34	248.21	161,500
2023-08-10	272.28	273.69	267.75	268.49	246.51	183,700
2023-08-09	273.24	273.74	271.81	272.56	250.25	106,100
2023-08-08	271.33	273.56	269.35	272.89	250.55	124,300
2023-08-07	273.40	274.55	272.20	273.74	251.33	325,200
2023-08-04	274.75	274.75	271.11	272.23	249.95	225,900
2023-08-03	271.91	274.67	270.44	273.52	251.13	224,000
2023-08-02	273.97	275.11	270.93	273.62	251.22	213,900
2023-08-01	271.58	276.13	271.47	275.00	252.49	191,700
2023-07-31	272.26	273.20	270.66	272.44	250.14	308,900
2023-07-28	271.65	272.85	270.17	272.09	249.82	183,000
2023-07-27	270.63	272.23	266.83	269.80	247.71	263,600
2023-07-26	271.75	273.58	268.87	269.00	246.98	303,900
2023-07-25	275.48	275.75	272.91	273.13	250.77	226,400
2023-07-24	276.33	277.65	273.86	274.61	252.13	283,400
2023-07-21	273.88	277.31	271.08	275.55	252.99	383,800
2023-07-20	290.70	291.97	272.36	272.74	250.41	714,200
2023-07-19	294.12	296.10	292.44	294.31	270.22	365,700
2023-07-18	294.51	297.15	293.27	295.09	270.93	294,600
2023-07-17	292.88	297.26	291.52	294.76	270.63	307,500
2023-07-14	290.13	293.20	289.49	292.96	268.98	280,600
2023-07-13	292.21	292.88	289.71	290.59	266.80	238,400
2023-07-12	293.64	294.33	290.90	292.76	268.80	304,600
2023-07-11	287.14	291.42	287.14	291.20	267.36	230,900
2023-07-10	281.44	286.00	281.44	285.39	262.03	250,400
2023-07-07	280.00	284.02	279.77	280.73	257.75	205,500
2023-07-06	283.16	284.54	279.44	281.21	258.19	215,900
2023-07-05	283.87	286.10	281.01	283.71	260.49	208,200
2023-07-03	286.00	288.81	285.80	286.86	263.38	124,100
2023-06-30	288.03	289.47	286.49	288.19	264.60	242,900
2023-06-29	282.54	287.07	282.54	286.96	263.47	291,200
2023-06-28	282.92	284.59	280.56	283.19	260.01	280,500
2023-06-27	278.65	284.28	277.24	283.18	260.00	266,700
2023-06-26	274.73	278.77	274.00	277.79	255.05	220,700
2023-06-23	271.77	274.31	271.77	273.62	251.22	396,000
2023-06-22	272.43	274.95	270.43	273.54	251.15	262,700
2023-06-21	272.18	275.68	271.74	272.88	250.54	359,700
2023-06-20	271.77	273.73	270.57	273.02	250.67	236,800
2023-06-16	275.00	275.25	273.05	273.87	251.45	482,100
2023-06-15	271.16	274.67	271.07	274.27	251.82	176,100
2023-06-14	274.00	274.77	270.91	271.78	249.53	199,900

← NewerPage 14 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.