Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	233.95	237.15	233.94	237.08	216.30	340,900
2023-03-17	235.80	235.80	230.38	231.74	211.43	897,800
2023-03-16	234.18	238.81	233.56	237.25	216.46	324,200
2023-03-15	236.61	237.60	232.17	236.36	215.65	339,500
2023-03-14	241.31	243.66	237.77	240.76	219.66	365,900
2023-03-13	236.54	239.95	235.41	237.56	216.74	301,400
2023-03-10	246.84	246.84	239.69	240.16	219.11	369,200
2023-03-09	248.11	249.34	246.58	246.93	225.29	268,600
2023-03-08	247.70	248.38	245.06	247.08	225.43	288,500
2023-03-07	248.58	249.87	246.95	247.00	225.35	203,900
2023-03-06	249.96	250.81	247.83	248.29	226.53	240,500
2023-03-03	249.60	250.68	247.51	250.10	228.18	210,400
2023-03-02	246.17	249.50	245.64	248.92	227.11	206,500
2023-03-01	248.10	249.91	246.62	247.29	225.62	264,500
2023-02-28	247.02	249.76	247.02	248.68	226.89	398,000
2023-02-27	249.40	249.82	246.54	246.85	225.22	181,500
2023-02-24	244.45	247.23	242.94	246.77	225.14	194,000
2023-02-23	245.31	246.33	242.90	246.21	224.63	205,200
2023-02-22	244.98	246.79	243.84	244.25	222.85	237,400
2023-02-21	250.44	251.86	246.00	246.01	222.97	272,100
2023-02-17	252.53	254.16	251.20	252.28	228.66	1,114,100
2023-02-16	250.75	253.45	250.40	252.45	228.81	240,600
2023-02-15	251.32	254.77	250.60	253.81	230.04	203,800
2023-02-14	254.16	254.99	251.28	252.20	228.58	229,000
2023-02-13	252.12	255.15	251.05	255.15	231.26	310,600
2023-02-10	248.86	252.19	248.00	251.33	227.79	213,300
2023-02-09	252.94	254.28	249.22	249.26	225.92	268,100
2023-02-08	252.89	254.39	250.63	251.20	227.68	226,100
2023-02-07	255.72	255.72	251.30	254.34	230.52	335,200
2023-02-06	258.79	258.79	255.09	257.42	233.31	269,100
2023-02-03	256.52	259.78	255.29	259.66	235.34	282,700
2023-02-02	254.60	259.55	251.85	257.97	233.81	751,800
2023-02-01	247.50	251.98	246.42	250.37	226.92	443,800
2023-01-31	243.42	248.99	242.02	248.73	225.44	363,700
2023-01-30	243.59	246.41	242.37	242.51	219.80	260,500
2023-01-27	242.19	246.33	241.98	244.45	221.56	240,500
2023-01-26	242.01	243.34	239.84	242.87	220.13	175,400
2023-01-25	239.26	241.35	238.10	240.62	218.09	254,800
2023-01-24	237.03	242.52	237.03	240.96	218.40	194,100
2023-01-23	239.48	240.39	237.47	238.83	216.47	181,600
2023-01-20	235.73	238.57	233.43	238.41	216.08	298,500
2023-01-19	240.41	240.72	234.49	234.49	212.53	415,000
2023-01-18	246.14	248.49	240.82	240.89	218.33	312,800
2023-01-17	248.48	250.63	244.93	245.38	222.40	256,400
2023-01-13	247.09	249.77	246.13	248.81	225.51	236,500
2023-01-12	248.00	248.73	245.54	248.24	224.99	269,000
2023-01-11	245.30	247.68	245.30	246.93	223.81	348,300
2023-01-10	240.40	244.85	240.37	244.42	221.53	257,000
2023-01-09	237.50	245.43	236.98	240.40	217.89	365,300
2023-01-06	232.68	238.33	232.59	237.41	215.18	260,400
2023-01-05	231.43	232.19	229.21	230.05	208.51	256,100
2023-01-04	230.99	232.41	229.59	232.32	210.57	189,900
2023-01-03	230.18	231.58	227.22	229.38	207.90	310,700
2022-12-30	229.18	229.68	226.78	228.49	207.09	180,000
2022-12-29	227.86	230.97	226.98	230.21	208.65	163,800
2022-12-28	230.79	231.35	226.21	226.46	205.25	171,100
2022-12-27	227.65	230.60	227.65	229.70	208.19	156,000
2022-12-23	225.32	227.86	224.45	227.74	206.41	125,000
2022-12-22	227.34	227.34	220.21	225.27	204.18	339,200
2022-12-21	226.57	229.26	225.77	229.24	207.77	212,400

← NewerPage 16 of 79 · 4,730 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.