Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	266.93	273.71	266.93	273.63	251.23	381,300
2023-06-12	268.00	269.44	265.60	267.26	245.38	235,900
2023-06-09	268.93	269.92	266.76	267.58	245.68	163,200
2023-06-08	269.84	270.42	266.85	269.33	247.28	273,000
2023-06-07	262.73	270.84	262.19	269.86	247.77	227,200
2023-06-06	258.65	263.85	257.75	262.77	241.26	199,900
2023-06-05	259.09	260.07	256.24	259.38	238.15	254,100
2023-06-02	254.86	260.14	254.86	259.71	238.45	273,600
2023-06-01	250.06	253.11	247.68	252.67	231.99	360,900
2023-05-31	256.18	256.44	248.71	248.86	228.49	742,200
2023-05-30	257.22	257.68	254.11	256.65	235.64	235,600
2023-05-26	256.78	258.13	255.55	257.35	236.28	197,900
2023-05-25	256.26	257.87	254.27	255.76	234.82	218,200
2023-05-24	258.49	258.49	254.44	255.29	234.39	247,100
2023-05-23	259.22	262.11	257.96	258.47	237.31	247,500
2023-05-22	260.30	262.13	256.81	261.30	239.91	297,700
2023-05-19	263.48	263.93	259.95	260.86	239.51	979,300
2023-05-18	259.70	264.70	258.02	261.26	239.87	308,000
2023-05-17	255.84	258.09	254.82	257.53	234.96	265,900
2023-05-16	255.56	257.15	254.35	254.59	232.28	258,800
2023-05-15	256.58	258.20	254.79	257.77	235.18	211,600
2023-05-12	257.48	258.43	254.05	256.04	233.60	182,100
2023-05-11	254.98	256.80	254.12	256.03	233.59	184,100
2023-05-10	258.66	259.31	253.89	256.79	234.29	239,400
2023-05-09	259.20	259.20	255.75	257.38	234.82	321,600
2023-05-08	260.63	261.44	258.95	259.87	237.10	192,800
2023-05-05	260.88	262.44	258.78	260.81	237.95	231,300
2023-05-04	262.67	262.67	258.12	258.68	236.01	254,100
2023-05-03	263.48	265.02	261.48	262.37	239.38	268,800
2023-05-02	261.63	263.10	259.07	262.08	239.11	248,800
2023-05-01	259.58	263.39	259.58	262.45	239.45	257,000
2023-04-28	258.85	261.76	258.60	259.41	236.68	284,700
2023-04-27	255.85	259.50	255.04	259.40	236.67	270,800
2023-04-26	255.25	258.54	253.74	254.13	231.86	304,500
2023-04-25	258.11	259.02	257.00	257.85	235.25	367,600
2023-04-24	262.22	263.54	257.28	259.12	236.41	542,300
2023-04-21	260.00	263.30	259.23	263.01	239.96	488,000
2023-04-20	247.00	263.86	245.73	258.89	236.20	865,100
2023-04-19	241.52	241.52	239.08	239.77	218.76	256,000
2023-04-18	241.50	243.29	240.91	242.24	221.01	259,100
2023-04-17	241.00	242.38	238.90	240.60	219.52	235,700
2023-04-14	239.39	242.50	238.55	239.94	218.91	218,000
2023-04-13	237.68	239.34	234.26	238.91	217.97	267,200
2023-04-12	237.56	239.27	236.98	237.93	217.08	210,200
2023-04-11	234.52	238.84	234.32	235.88	215.21	334,500
2023-04-10	228.21	234.03	228.00	233.36	212.91	427,800
2023-04-06	228.96	229.38	226.68	228.71	208.67	316,000
2023-04-05	235.11	235.30	229.22	229.73	209.60	420,400
2023-04-04	247.00	247.00	236.21	236.74	215.99	274,000
2023-04-03	245.94	247.74	244.38	246.64	225.03	199,100
2023-03-31	243.34	247.02	242.45	246.89	225.25	275,000
2023-03-30	243.42	243.42	241.50	241.91	220.71	260,600
2023-03-29	241.26	241.93	239.97	241.55	220.38	201,500
2023-03-28	236.88	240.65	236.88	239.27	218.30	198,500
2023-03-27	236.43	238.51	235.59	237.05	216.28	251,000
2023-03-24	231.72	234.82	230.05	234.39	213.85	319,400
2023-03-23	233.65	236.28	232.35	233.75	213.27	356,300
2023-03-22	239.14	240.52	233.51	233.66	213.18	276,900
2023-03-21	240.38	241.38	237.44	239.08	218.13	208,700
2023-03-20	233.95	237.15	233.94	237.08	216.30	340,900

← NewerPage 15 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.