Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	196.09	198.84	195.07	197.03	176.26	355,500
2022-06-29	201.60	201.60	198.21	198.87	177.90	199,900
2022-06-28	205.96	206.61	201.00	201.11	179.91	291,100
2022-06-27	203.00	205.22	200.88	204.07	182.56	221,000
2022-06-24	197.00	202.72	196.43	201.87	180.59	391,100
2022-06-23	196.45	198.50	192.94	195.82	175.18	230,800
2022-06-22	194.75	197.70	194.12	196.60	175.87	274,100
2022-06-21	198.64	199.05	196.19	197.54	176.71	277,300
2022-06-17	191.51	197.69	190.08	195.73	175.09	1,240,400
2022-06-16	200.19	200.19	190.43	191.82	171.60	531,000
2022-06-15	206.26	207.38	202.80	203.84	182.35	307,100
2022-06-14	206.05	208.39	203.38	205.57	183.90	260,900
2022-06-13	205.95	208.42	202.77	205.94	184.23	303,500
2022-06-10	214.74	215.07	209.13	209.36	187.29	263,500
2022-06-09	220.48	222.67	218.38	218.67	195.62	159,100
2022-06-08	222.75	224.00	221.02	221.24	197.92	229,600
2022-06-07	220.46	224.73	219.12	224.68	200.99	242,000
2022-06-06	220.89	222.29	220.20	221.56	198.20	202,100
2022-06-03	219.07	220.42	218.05	220.19	196.98	164,400
2022-06-02	218.02	220.80	217.28	220.49	197.24	150,900
2022-06-01	223.19	223.24	214.80	216.96	194.09	290,300
2022-05-31	220.61	222.99	219.02	221.88	198.49	406,900
2022-05-27	220.78	223.03	220.12	222.90	199.40	232,900
2022-05-26	217.08	220.10	216.82	219.27	196.15	326,000
2022-05-25	210.32	215.54	209.25	215.21	192.52	300,400
2022-05-24	212.26	212.93	207.27	211.92	189.58	313,800
2022-05-23	211.97	214.15	210.46	212.32	189.94	291,200
2022-05-20	216.74	218.44	206.35	209.96	187.82	387,900
2022-05-19	213.19	218.81	211.91	215.03	192.36	440,800
2022-05-18	222.00	222.73	215.88	216.40	192.32	357,100
2022-05-17	219.89	223.41	219.41	223.37	198.51	365,000
2022-05-16	215.93	218.27	211.69	216.84	192.71	247,600
2022-05-13	215.95	217.77	214.74	216.49	192.40	174,400
2022-05-12	209.84	214.83	209.11	214.75	190.85	317,700
2022-05-11	215.00	217.93	210.33	210.91	187.44	284,200
2022-05-10	219.38	220.00	211.72	214.00	190.18	387,400
2022-05-09	215.33	220.11	215.33	217.96	193.70	320,100
2022-05-06	222.12	222.12	215.52	218.13	193.85	351,300
2022-05-05	225.57	226.96	219.84	221.97	197.27	345,700
2022-05-04	220.55	228.56	219.23	227.95	202.58	360,900
2022-05-03	215.09	220.08	215.09	219.78	195.32	384,900
2022-05-02	213.35	216.42	209.60	214.22	190.38	369,500
2022-04-29	219.83	220.21	211.83	212.49	188.84	480,600
2022-04-28	221.51	221.51	216.01	220.24	195.73	574,400
2022-04-27	220.96	223.40	219.10	220.42	195.89	392,800
2022-04-26	221.98	223.26	219.07	219.61	195.17	342,100
2022-04-25	221.02	224.47	214.66	223.26	198.41	578,600
2022-04-22	226.84	226.84	221.74	222.38	197.63	576,700
2022-04-21	232.99	235.36	225.50	226.19	201.02	1,076,400
2022-04-20	228.45	231.14	225.82	226.32	201.13	702,900
2022-04-19	217.65	227.47	217.43	226.87	201.62	911,300
2022-04-18	209.98	217.39	209.98	216.30	192.23	537,400
2022-04-14	211.52	212.25	209.59	211.16	187.66	256,000
2022-04-13	209.04	211.90	208.79	210.64	187.20	314,900
2022-04-12	211.22	214.64	210.48	210.56	187.13	344,500
2022-04-11	208.95	212.83	208.95	210.78	187.32	330,400
2022-04-08	206.44	211.49	205.23	208.40	185.21	465,200
2022-04-07	207.20	207.87	203.49	205.29	182.44	347,900
2022-04-06	204.87	208.50	203.51	207.37	184.29	317,600
2022-04-05	208.16	209.82	205.80	206.26	183.30	275,500

← NewerPage 19 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.