Snap-on Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 403.20 | 417.74 | 394.35 | 395.41 | 392.97 | 682,700 |
| 2026-07-22 | 404.68 | 409.54 | 404.54 | 406.17 | 403.67 | 469,600 |
| 2026-07-21 | 408.51 | 411.44 | 402.30 | 404.00 | 401.51 | 550,100 |
| 2026-07-20 | 411.43 | 411.43 | 403.93 | 406.53 | 404.02 | 392,100 |
| 2026-07-17 | 411.99 | 419.68 | 408.87 | 410.99 | 408.46 | 461,700 |
| 2026-07-16 | 402.72 | 415.40 | 402.28 | 414.97 | 412.41 | 286,700 |
| 2026-07-15 | 403.42 | 405.18 | 401.61 | 403.70 | 401.21 | 261,100 |
| 2026-07-14 | 406.01 | 408.88 | 402.72 | 404.62 | 402.13 | 328,000 |
| 2026-07-13 | 402.01 | 405.64 | 399.10 | 401.11 | 398.64 | 235,900 |
| 2026-07-10 | 399.46 | 405.50 | 398.69 | 401.94 | 399.46 | 194,100 |
| 2026-07-09 | 403.64 | 404.77 | 399.22 | 400.03 | 397.56 | 412,700 |
| 2026-07-08 | 404.85 | 406.82 | 396.59 | 401.11 | 398.64 | 297,500 |
| 2026-07-07 | 412.63 | 412.72 | 405.77 | 408.74 | 406.22 | 261,300 |
| 2026-07-06 | 412.14 | 414.62 | 408.89 | 413.62 | 411.07 | 382,500 |
| 2026-07-02 | 405.28 | 412.33 | 402.69 | 412.09 | 409.55 | 415,400 |
| 2026-07-01 | 399.98 | 406.30 | 395.71 | 403.28 | 400.79 | 302,500 |
| 2026-06-30 | 400.00 | 404.46 | 398.11 | 402.40 | 399.92 | 282,600 |
| 2026-06-29 | 395.74 | 398.54 | 393.49 | 398.36 | 395.90 | 274,100 |
| 2026-06-26 | 398.15 | 400.95 | 395.01 | 397.10 | 394.65 | 456,000 |
| 2026-06-25 | 395.38 | 403.35 | 393.19 | 400.95 | 398.48 | 336,200 |
| 2026-06-24 | 387.34 | 395.30 | 385.00 | 392.14 | 389.72 | 392,200 |
| 2026-06-23 | 387.35 | 391.14 | 384.22 | 385.85 | 383.47 | 590,600 |
| 2026-06-22 | 386.05 | 391.92 | 383.22 | 390.70 | 388.29 | 490,800 |
| 2026-06-18 | 384.43 | 390.36 | 382.71 | 387.25 | 384.86 | 1,031,300 |
| 2026-06-17 | 389.09 | 392.00 | 379.54 | 381.26 | 378.91 | 287,600 |
| 2026-06-16 | 388.00 | 392.97 | 387.47 | 389.39 | 386.99 | 306,900 |
| 2026-06-15 | 391.01 | 393.94 | 386.30 | 386.63 | 384.25 | 306,700 |
| 2026-06-12 | 387.09 | 390.22 | 381.43 | 387.48 | 385.09 | 272,600 |
| 2026-06-11 | 381.37 | 387.00 | 379.16 | 384.67 | 382.30 | 300,700 |
| 2026-06-10 | 387.77 | 390.25 | 377.58 | 378.45 | 376.12 | 300,300 |
| 2026-06-09 | 384.20 | 389.07 | 382.26 | 387.26 | 384.87 | 244,300 |
| 2026-06-08 | 379.24 | 384.04 | 377.50 | 380.65 | 378.30 | 210,100 |
| 2026-06-05 | 377.44 | 383.53 | 377.23 | 379.77 | 377.43 | 307,900 |
| 2026-06-04 | 380.05 | 382.10 | 377.25 | 378.90 | 376.56 | 247,200 |
| 2026-06-03 | 373.64 | 378.29 | 371.63 | 377.39 | 375.06 | 236,100 |
| 2026-06-02 | 365.96 | 372.80 | 364.81 | 372.45 | 370.15 | 226,500 |
| 2026-06-01 | 366.07 | 369.12 | 363.00 | 366.45 | 364.19 | 225,100 |
| 2026-05-29 | 373.35 | 374.69 | 371.00 | 371.21 | 368.92 | 539,000 |
| 2026-05-28 | 372.50 | 375.00 | 368.35 | 374.46 | 372.15 | 254,900 |
| 2026-05-27 | 373.52 | 375.02 | 370.82 | 372.13 | 369.84 | 245,800 |
| 2026-05-26 | 370.00 | 373.42 | 368.58 | 372.10 | 369.81 | 326,100 |
| 2026-05-22 | 363.90 | 368.34 | 360.43 | 366.65 | 364.39 | 298,900 |
| 2026-05-21 | 361.04 | 364.36 | 356.22 | 362.31 | 360.08 | 364,200 |
| 2026-05-20 | 359.28 | 363.44 | 356.19 | 363.31 | 361.07 | 512,400 |
| 2026-05-19 | 360.55 | 362.88 | 355.52 | 359.95 | 355.31 | 281,500 |
| 2026-05-18 | 360.73 | 364.69 | 359.56 | 363.55 | 358.86 | 323,300 |
| 2026-05-15 | 362.55 | 365.43 | 358.69 | 359.65 | 355.01 | 464,400 |
| 2026-05-14 | 369.65 | 370.73 | 365.66 | 366.37 | 361.64 | 227,100 |
| 2026-05-13 | 369.35 | 370.43 | 364.46 | 366.60 | 361.87 | 264,500 |
| 2026-05-12 | 370.70 | 374.01 | 365.57 | 369.23 | 364.47 | 273,000 |
| 2026-05-11 | 374.89 | 374.89 | 368.87 | 370.46 | 365.68 | 331,600 |
| 2026-05-08 | 372.87 | 374.94 | 370.67 | 374.00 | 369.17 | 329,400 |
| 2026-05-07 | 387.40 | 388.55 | 364.90 | 370.67 | 365.89 | 668,800 |
| 2026-05-06 | 382.96 | 388.80 | 382.96 | 386.32 | 381.34 | 295,700 |
| 2026-05-05 | 374.23 | 379.60 | 370.98 | 378.80 | 373.91 | 267,800 |
| 2026-05-04 | 378.06 | 380.57 | 372.03 | 372.12 | 367.32 | 309,600 |
| 2026-05-01 | 387.84 | 388.01 | 380.33 | 380.39 | 375.48 | 306,900 |
| 2026-04-30 | 379.77 | 384.57 | 379.32 | 383.40 | 378.45 | 293,800 |
| 2026-04-29 | 378.37 | 381.29 | 375.03 | 378.46 | 373.58 | 383,200 |
| 2026-04-28 | 385.27 | 385.99 | 375.15 | 377.53 | 372.66 | 437,400 |
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.