Snap-on Inc historical data
| 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 |
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.