Snap-on Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 205.92 | 209.39 | 205.45 | 206.64 | 186.00 | 314,400 |
| 2022-09-23 | 208.83 | 208.83 | 202.84 | 206.45 | 185.82 | 323,400 |
| 2022-09-22 | 216.10 | 217.18 | 210.84 | 210.92 | 189.85 | 253,700 |
| 2022-09-21 | 218.94 | 221.50 | 215.63 | 215.79 | 194.23 | 248,900 |
| 2022-09-20 | 218.95 | 218.95 | 215.28 | 217.24 | 195.54 | 250,600 |
| 2022-09-19 | 214.09 | 220.86 | 214.09 | 220.72 | 198.67 | 258,800 |
| 2022-09-16 | 213.08 | 215.63 | 211.16 | 215.46 | 193.93 | 677,100 |
| 2022-09-15 | 217.17 | 218.51 | 213.65 | 214.83 | 193.37 | 280,600 |
| 2022-09-14 | 217.45 | 218.40 | 214.58 | 216.73 | 195.08 | 354,900 |
| 2022-09-13 | 220.05 | 221.43 | 216.66 | 217.21 | 195.51 | 340,200 |
| 2022-09-12 | 223.07 | 225.16 | 222.73 | 224.85 | 202.39 | 324,100 |
| 2022-09-09 | 223.67 | 225.10 | 222.78 | 223.43 | 201.11 | 174,400 |
| 2022-09-08 | 221.19 | 223.30 | 219.29 | 222.35 | 200.14 | 341,500 |
| 2022-09-07 | 217.09 | 223.69 | 216.02 | 223.47 | 201.14 | 342,800 |
| 2022-09-06 | 214.70 | 217.32 | 212.90 | 217.11 | 195.42 | 318,100 |
| 2022-09-02 | 217.80 | 218.47 | 212.31 | 213.41 | 192.09 | 282,800 |
| 2022-09-01 | 216.44 | 217.32 | 213.94 | 215.00 | 193.52 | 323,100 |
| 2022-08-31 | 218.89 | 219.08 | 216.44 | 217.86 | 196.09 | 359,500 |
| 2022-08-30 | 222.14 | 222.14 | 217.48 | 218.26 | 196.45 | 278,400 |
| 2022-08-29 | 218.28 | 221.71 | 217.78 | 221.42 | 199.30 | 242,300 |
| 2022-08-26 | 228.66 | 228.66 | 220.16 | 220.25 | 198.25 | 220,100 |
| 2022-08-25 | 224.36 | 227.98 | 224.36 | 227.93 | 205.16 | 192,500 |
| 2022-08-24 | 223.27 | 224.11 | 221.79 | 223.95 | 201.58 | 186,700 |
| 2022-08-23 | 223.65 | 224.60 | 222.36 | 223.10 | 200.81 | 187,100 |
| 2022-08-22 | 227.62 | 228.02 | 223.50 | 223.65 | 201.31 | 206,400 |
| 2022-08-19 | 231.17 | 231.89 | 229.56 | 230.13 | 207.14 | 229,800 |
| 2022-08-18 | 230.73 | 232.25 | 230.35 | 231.91 | 208.74 | 153,400 |
| 2022-08-17 | 231.22 | 232.43 | 230.67 | 231.58 | 207.17 | 225,800 |
| 2022-08-16 | 229.77 | 234.91 | 229.18 | 233.35 | 208.75 | 293,600 |
| 2022-08-15 | 229.66 | 231.12 | 229.11 | 230.57 | 206.26 | 226,700 |
| 2022-08-12 | 228.99 | 231.48 | 228.03 | 231.36 | 206.97 | 298,400 |
| 2022-08-11 | 228.84 | 230.14 | 226.66 | 228.74 | 204.62 | 328,200 |
| 2022-08-10 | 225.00 | 227.38 | 224.24 | 226.79 | 202.88 | 186,700 |
| 2022-08-09 | 223.77 | 223.93 | 220.90 | 221.47 | 198.12 | 156,200 |
| 2022-08-08 | 223.55 | 225.27 | 222.58 | 224.42 | 200.76 | 361,200 |
| 2022-08-05 | 222.01 | 223.96 | 220.51 | 223.00 | 199.49 | 232,600 |
| 2022-08-04 | 223.16 | 223.97 | 222.37 | 223.06 | 199.54 | 254,300 |
| 2022-08-03 | 221.70 | 223.83 | 220.61 | 223.16 | 199.63 | 263,300 |
| 2022-08-02 | 223.71 | 224.13 | 220.89 | 221.62 | 198.26 | 413,000 |
| 2022-08-01 | 222.98 | 224.38 | 221.07 | 224.00 | 200.38 | 186,000 |
| 2022-07-29 | 222.46 | 224.50 | 220.80 | 224.05 | 200.43 | 372,800 |
| 2022-07-28 | 218.06 | 222.17 | 218.06 | 221.61 | 198.25 | 361,000 |
| 2022-07-27 | 215.76 | 220.15 | 214.63 | 219.27 | 196.15 | 332,000 |
| 2022-07-26 | 212.94 | 216.32 | 212.77 | 215.99 | 193.22 | 305,300 |
| 2022-07-25 | 214.15 | 215.59 | 211.97 | 214.18 | 191.60 | 317,900 |
| 2022-07-22 | 213.00 | 214.70 | 211.81 | 213.27 | 190.79 | 468,400 |
| 2022-07-21 | 208.36 | 214.68 | 206.00 | 211.81 | 189.48 | 488,800 |
| 2022-07-20 | 207.66 | 208.74 | 206.10 | 207.82 | 185.91 | 256,600 |
| 2022-07-19 | 202.67 | 208.14 | 202.67 | 207.55 | 185.67 | 329,700 |
| 2022-07-18 | 199.29 | 201.51 | 199.00 | 200.31 | 179.19 | 355,700 |
| 2022-07-15 | 199.08 | 199.24 | 196.13 | 197.87 | 177.01 | 193,900 |
| 2022-07-14 | 194.27 | 196.21 | 192.25 | 196.04 | 175.37 | 158,600 |
| 2022-07-13 | 197.01 | 198.76 | 195.81 | 197.17 | 176.38 | 187,600 |
| 2022-07-12 | 199.25 | 204.09 | 198.77 | 199.56 | 178.52 | 276,700 |
| 2022-07-11 | 197.13 | 199.15 | 196.91 | 197.89 | 177.03 | 219,300 |
| 2022-07-08 | 199.99 | 201.88 | 197.92 | 198.02 | 177.14 | 261,500 |
| 2022-07-07 | 200.31 | 202.21 | 199.39 | 201.34 | 180.11 | 213,400 |
| 2022-07-06 | 197.90 | 200.00 | 195.86 | 198.66 | 177.72 | 219,300 |
| 2022-07-05 | 195.12 | 198.82 | 193.09 | 198.70 | 177.75 | 242,800 |
| 2022-07-01 | 197.55 | 200.21 | 194.74 | 198.24 | 177.34 | 275,100 |
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.