Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	223.48	225.50	223.08	224.67	203.63	214,100
2022-12-19	226.05	227.26	223.25	224.13	203.14	315,100
2022-12-16	227.95	229.95	224.69	225.72	204.58	884,400
2022-12-15	230.76	231.25	228.32	230.33	208.76	301,900
2022-12-14	235.95	236.60	230.12	233.00	211.18	445,500
2022-12-13	241.04	241.04	234.66	236.21	214.09	316,200
2022-12-12	234.21	236.40	233.19	235.68	213.61	291,400
2022-12-09	234.42	236.79	233.80	233.84	211.94	255,900
2022-12-08	237.28	238.05	232.68	234.16	212.23	294,800
2022-12-07	236.48	238.72	236.06	236.23	214.11	243,000
2022-12-06	237.80	239.47	235.13	237.10	214.90	298,300
2022-12-05	242.69	242.87	239.25	239.68	217.24	318,700
2022-12-02	240.19	245.56	240.19	244.96	222.02	248,300
2022-12-01	242.83	243.76	240.08	242.14	219.47	268,900
2022-11-30	238.57	240.76	234.02	240.60	218.07	560,700
2022-11-29	239.22	240.78	238.14	239.18	216.78	342,300
2022-11-28	241.27	242.06	238.24	238.73	216.37	287,700
2022-11-25	242.75	243.92	241.47	242.78	220.05	100,700
2022-11-23	240.16	242.21	239.36	241.17	218.59	155,700
2022-11-22	237.63	240.41	236.24	239.64	217.20	208,800
2022-11-21	235.89	238.20	235.80	236.59	214.44	229,700
2022-11-18	235.65	236.82	233.02	236.38	214.24	257,400
2022-11-17	231.12	234.50	229.46	234.37	210.95	182,600
2022-11-16	235.81	235.81	232.64	233.98	210.60	270,100
2022-11-15	234.96	237.00	234.05	236.31	212.70	254,700
2022-11-14	233.24	237.08	232.96	233.75	210.40	285,200
2022-11-11	235.81	237.37	232.72	234.31	210.90	277,700
2022-11-10	234.22	236.22	231.04	236.03	212.45	282,700
2022-11-09	227.33	230.38	226.21	227.37	204.65	234,300
2022-11-08	230.22	231.77	226.46	228.56	205.73	237,700
2022-11-07	230.50	230.87	226.79	229.09	206.20	230,700
2022-11-04	224.80	229.29	223.85	229.14	206.25	245,300
2022-11-03	218.57	222.39	215.56	220.68	198.63	256,700
2022-11-02	221.03	225.39	219.23	220.03	198.05	352,900
2022-11-01	223.25	223.42	220.00	221.87	199.70	208,400
2022-10-31	219.03	222.62	218.28	222.05	199.87	347,300
2022-10-28	215.47	219.86	215.47	219.55	197.62	388,600
2022-10-27	217.82	219.39	214.11	214.97	193.49	656,600
2022-10-26	219.22	220.04	214.89	216.25	194.65	302,700
2022-10-25	212.59	218.34	212.59	218.24	196.44	325,500
2022-10-24	209.99	212.89	209.98	212.72	191.47	333,500
2022-10-21	204.97	208.40	201.80	207.75	186.99	517,800
2022-10-20	212.11	213.00	203.12	203.14	182.84	637,900
2022-10-19	216.28	216.77	212.70	213.70	192.35	335,400
2022-10-18	215.94	218.51	214.66	216.64	195.00	307,500
2022-10-17	212.58	214.18	211.71	212.50	191.27	423,400
2022-10-14	213.59	214.74	208.81	209.60	188.66	225,100
2022-10-13	204.77	214.14	202.96	212.37	191.15	273,800
2022-10-12	209.44	210.71	207.68	207.79	187.03	206,100
2022-10-11	209.28	211.57	207.77	209.04	188.16	232,800
2022-10-10	211.41	212.14	207.59	209.29	188.38	202,500
2022-10-07	212.34	212.34	208.04	209.55	188.61	211,600
2022-10-06	213.89	215.54	213.44	213.81	192.45	218,700
2022-10-05	211.66	215.13	211.54	214.00	192.62	209,200
2022-10-04	209.97	214.45	209.97	214.42	193.00	225,200
2022-10-03	203.99	208.15	202.61	206.96	186.28	323,900
2022-09-30	203.65	205.69	200.75	201.35	181.23	416,900
2022-09-29	206.65	206.65	202.00	202.76	182.50	342,600
2022-09-28	205.72	209.12	203.93	208.08	187.29	274,700
2022-09-27	209.05	209.87	202.44	204.32	183.91	299,800

← NewerPage 17 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.