Snap-on Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 221.19 | 222.69 | 218.73 | 219.74 | 194.00 | 198,500 |
| 2022-01-05 | 221.60 | 224.44 | 218.68 | 219.13 | 193.46 | 271,100 |
| 2022-01-04 | 215.32 | 221.60 | 215.14 | 220.89 | 195.01 | 329,300 |
| 2022-01-03 | 216.93 | 217.16 | 211.14 | 213.32 | 188.33 | 206,100 |
| 2021-12-31 | 213.97 | 216.55 | 212.71 | 215.38 | 190.15 | 182,900 |
| 2021-12-30 | 218.00 | 218.43 | 214.18 | 214.25 | 189.15 | 240,000 |
| 2021-12-29 | 216.91 | 218.14 | 214.58 | 217.39 | 191.92 | 146,000 |
| 2021-12-28 | 213.09 | 217.50 | 213.09 | 216.90 | 191.49 | 177,700 |
| 2021-12-27 | 209.84 | 214.02 | 208.60 | 213.97 | 188.90 | 233,600 |
| 2021-12-23 | 208.82 | 210.90 | 208.62 | 209.94 | 185.34 | 182,500 |
| 2021-12-22 | 208.00 | 209.23 | 207.37 | 208.18 | 183.79 | 138,300 |
| 2021-12-21 | 206.00 | 209.50 | 206.00 | 208.51 | 184.08 | 244,300 |
| 2021-12-20 | 207.00 | 207.31 | 201.71 | 204.51 | 180.55 | 392,900 |
| 2021-12-17 | 215.30 | 216.29 | 208.68 | 209.35 | 184.82 | 926,000 |
| 2021-12-16 | 218.84 | 222.07 | 215.99 | 216.88 | 191.47 | 446,300 |
| 2021-12-15 | 213.50 | 216.90 | 210.81 | 216.68 | 191.30 | 391,200 |
| 2021-12-14 | 212.76 | 214.76 | 209.96 | 212.89 | 187.95 | 442,000 |
| 2021-12-13 | 217.74 | 218.05 | 213.06 | 213.19 | 188.21 | 335,900 |
| 2021-12-10 | 215.60 | 218.31 | 214.38 | 217.45 | 191.98 | 296,500 |
| 2021-12-09 | 213.45 | 215.68 | 211.82 | 214.33 | 189.22 | 390,700 |
| 2021-12-08 | 215.00 | 215.12 | 212.78 | 214.70 | 189.55 | 413,200 |
| 2021-12-07 | 211.53 | 215.14 | 211.21 | 214.27 | 189.17 | 267,100 |
| 2021-12-06 | 213.97 | 214.53 | 209.96 | 210.24 | 185.61 | 347,000 |
| 2021-12-03 | 210.72 | 211.95 | 209.08 | 211.12 | 186.39 | 211,900 |
| 2021-12-02 | 204.51 | 211.20 | 203.40 | 210.07 | 185.46 | 271,500 |
| 2021-12-01 | 209.25 | 211.29 | 202.69 | 202.77 | 179.01 | 367,000 |
| 2021-11-30 | 209.94 | 210.27 | 205.34 | 205.91 | 181.79 | 607,300 |
| 2021-11-29 | 213.12 | 213.60 | 209.58 | 212.82 | 187.89 | 300,100 |
| 2021-11-26 | 210.14 | 212.32 | 208.00 | 211.30 | 186.55 | 242,800 |
| 2021-11-24 | 216.86 | 217.01 | 213.93 | 215.43 | 190.19 | 297,600 |
| 2021-11-23 | 216.90 | 217.61 | 213.35 | 217.11 | 191.67 | 317,200 |
| 2021-11-22 | 216.70 | 219.50 | 216.24 | 216.84 | 191.44 | 307,800 |
| 2021-11-19 | 215.72 | 218.67 | 214.74 | 215.65 | 190.39 | 251,700 |
| 2021-11-18 | 217.02 | 217.19 | 214.07 | 215.76 | 190.48 | 603,900 |
| 2021-11-17 | 223.50 | 224.09 | 216.89 | 217.58 | 190.84 | 552,800 |
| 2021-11-16 | 222.54 | 224.66 | 221.92 | 223.66 | 196.17 | 436,500 |
| 2021-11-15 | 221.73 | 222.58 | 219.79 | 221.68 | 194.43 | 449,000 |
| 2021-11-12 | 221.01 | 222.54 | 219.63 | 221.25 | 194.06 | 453,600 |
| 2021-11-11 | 218.08 | 220.71 | 217.36 | 220.10 | 193.05 | 366,700 |
| 2021-11-10 | 214.60 | 218.47 | 214.45 | 218.09 | 191.28 | 451,600 |
| 2021-11-09 | 213.37 | 215.14 | 212.95 | 214.85 | 188.44 | 323,200 |
| 2021-11-08 | 213.57 | 214.90 | 212.93 | 214.11 | 187.79 | 273,900 |
| 2021-11-05 | 213.14 | 218.59 | 209.71 | 212.01 | 185.95 | 554,700 |
| 2021-11-04 | 211.00 | 211.60 | 207.86 | 209.60 | 183.84 | 232,700 |
| 2021-11-03 | 204.50 | 211.08 | 204.24 | 211.03 | 185.09 | 284,900 |
| 2021-11-02 | 205.00 | 205.13 | 201.07 | 205.08 | 179.87 | 469,400 |
| 2021-11-01 | 203.91 | 205.65 | 203.55 | 204.78 | 179.61 | 231,200 |
| 2021-10-29 | 205.51 | 207.03 | 202.11 | 203.23 | 178.25 | 343,600 |
| 2021-10-28 | 202.03 | 207.05 | 202.03 | 205.81 | 180.51 | 370,400 |
| 2021-10-27 | 205.25 | 205.51 | 201.23 | 202.03 | 177.20 | 541,900 |
| 2021-10-26 | 211.00 | 211.27 | 205.54 | 205.62 | 180.35 | 544,300 |
| 2021-10-25 | 210.00 | 211.88 | 206.77 | 210.16 | 184.33 | 563,700 |
| 2021-10-22 | 214.57 | 216.70 | 209.81 | 210.43 | 184.57 | 701,900 |
| 2021-10-21 | 224.55 | 227.78 | 211.31 | 212.51 | 186.39 | 997,000 |
| 2021-10-20 | 225.66 | 229.02 | 224.04 | 228.02 | 199.99 | 538,700 |
| 2021-10-19 | 224.17 | 225.41 | 221.55 | 225.29 | 197.60 | 345,800 |
| 2021-10-18 | 217.72 | 223.08 | 216.79 | 222.60 | 195.24 | 310,300 |
| 2021-10-15 | 220.99 | 221.46 | 219.12 | 219.17 | 192.23 | 276,700 |
| 2021-10-14 | 214.69 | 219.13 | 214.33 | 218.95 | 192.04 | 292,800 |
| 2021-10-13 | 215.19 | 215.84 | 211.25 | 213.13 | 186.93 | 305,000 |
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.