Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	203.04	208.61	201.00	208.60	185.38	347,400
2022-04-01	206.78	207.50	201.76	203.70	181.03	335,300
2022-03-31	208.10	211.19	205.41	205.48	182.61	346,500
2022-03-30	209.76	212.54	208.54	209.00	185.74	234,500
2022-03-29	207.13	211.38	206.66	210.73	187.28	555,300
2022-03-28	208.52	208.52	203.12	205.86	182.95	488,300
2022-03-25	207.59	209.56	206.06	208.82	185.58	270,700
2022-03-24	208.05	208.66	205.14	206.91	183.88	290,000
2022-03-23	212.07	212.09	205.64	207.16	184.10	313,100
2022-03-22	214.69	214.69	211.09	212.57	188.91	224,300
2022-03-21	214.17	216.35	211.99	212.79	189.11	424,200
2022-03-18	210.28	214.81	207.91	213.99	190.17	1,199,600
2022-03-17	205.00	210.36	204.51	210.35	186.94	408,900
2022-03-16	203.67	206.77	202.24	206.22	183.27	468,000
2022-03-15	206.60	206.60	200.45	202.59	180.04	576,900
2022-03-14	205.00	206.52	202.18	204.72	181.94	724,400
2022-03-11	207.95	209.43	205.53	205.70	182.81	223,000
2022-03-10	204.38	207.34	204.38	207.02	183.98	213,300
2022-03-09	210.73	212.27	207.39	207.69	184.57	297,800
2022-03-08	206.59	214.08	205.37	206.35	183.38	503,900
2022-03-07	207.50	207.50	201.35	204.15	181.43	478,300
2022-03-04	207.05	207.71	204.04	207.50	184.41	319,100
2022-03-03	210.76	212.34	208.50	210.65	187.21	309,400
2022-03-02	204.58	211.07	203.93	209.25	185.96	331,000
2022-03-01	209.13	210.34	200.19	202.00	179.52	379,300
2022-02-28	209.35	212.38	208.06	210.18	186.79	499,300
2022-02-25	205.30	212.37	205.03	212.10	188.49	361,600
2022-02-24	199.50	205.37	197.75	204.95	182.14	350,000
2022-02-23	209.48	210.14	203.06	203.49	180.84	445,600
2022-02-22	214.49	215.37	207.92	208.81	185.57	328,400
2022-02-18	215.77	218.25	214.93	215.47	190.23	375,500
2022-02-17	216.71	219.19	214.52	216.34	191.00	338,500
2022-02-16	214.48	219.71	214.48	218.36	192.78	473,600
2022-02-15	213.50	217.93	213.50	216.22	190.89	381,300
2022-02-14	209.53	211.30	206.83	210.71	186.02	247,100
2022-02-11	212.05	214.03	207.17	208.92	184.44	425,500
2022-02-10	212.73	215.69	210.63	211.67	186.87	224,100
2022-02-09	213.27	217.32	212.66	214.73	189.57	244,800
2022-02-08	210.89	213.19	209.15	211.99	187.15	360,400
2022-02-07	214.28	214.28	209.87	210.31	185.67	373,400
2022-02-04	216.83	216.83	209.38	213.70	188.66	399,100
2022-02-03	211.57	219.50	210.00	216.73	191.34	666,600
2022-02-02	210.73	212.47	209.11	211.06	186.33	486,000
2022-02-01	207.66	210.42	205.99	210.20	185.57	385,700
2022-01-31	204.93	208.66	204.17	208.25	183.85	288,500
2022-01-28	203.84	206.72	200.11	206.54	182.34	265,600
2022-01-27	210.20	212.52	202.92	205.08	181.05	311,400
2022-01-26	210.64	214.36	206.87	208.71	184.26	287,700
2022-01-25	207.45	210.99	204.10	208.94	184.46	340,300
2022-01-24	203.18	211.10	201.77	210.78	186.09	380,500
2022-01-21	209.57	210.59	205.08	205.86	181.74	329,600
2022-01-20	213.27	215.15	209.57	209.72	185.15	245,600
2022-01-19	215.16	216.32	212.20	212.61	187.70	333,200
2022-01-18	218.53	218.75	212.97	214.55	189.41	329,000
2022-01-14	217.66	220.27	215.92	220.13	194.34	403,600
2022-01-13	220.52	221.80	218.73	220.46	194.63	328,100
2022-01-12	217.72	219.34	216.50	218.86	193.22	197,900
2022-01-11	218.63	219.20	212.89	216.45	191.09	301,500
2022-01-10	217.85	219.38	216.11	217.69	192.19	246,900
2022-01-07	219.31	221.17	218.42	219.04	193.38	249,800

← NewerPage 20 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.