Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	214.16	216.10	213.31	214.60	188.22	224,300
2021-10-11	215.92	217.39	213.38	213.67	187.41	238,700
2021-10-08	216.41	217.45	213.97	215.53	189.04	327,100
2021-10-07	218.33	220.34	215.78	216.16	189.59	360,400
2021-10-06	214.41	216.72	211.98	216.11	189.55	362,900
2021-10-05	213.50	218.74	212.07	215.68	189.17	315,800
2021-10-04	208.32	214.85	208.26	213.50	187.26	920,600
2021-10-01	210.50	210.88	205.33	209.42	183.68	542,900
2021-09-30	215.83	216.50	208.91	208.95	183.27	735,000
2021-09-29	215.97	216.84	212.60	215.07	188.63	563,700
2021-09-28	217.69	217.69	214.08	215.17	188.72	293,200
2021-09-27	214.90	218.66	214.90	216.89	190.23	428,000
2021-09-24	214.36	215.75	213.70	214.59	188.21	246,500
2021-09-23	212.86	217.08	212.19	215.37	188.90	579,000
2021-09-22	212.73	214.18	210.78	212.02	185.96	541,600
2021-09-21	212.76	212.76	206.26	210.00	184.19	594,300
2021-09-20	210.37	212.48	209.01	211.87	185.83	478,200
2021-09-17	212.69	216.29	212.41	213.60	187.35	837,200
2021-09-16	220.43	220.79	218.73	219.46	192.49	176,700
2021-09-15	215.94	221.01	215.14	220.45	193.35	319,500
2021-09-14	219.22	219.74	214.74	216.07	189.51	224,000
2021-09-13	220.44	223.01	216.09	219.22	192.27	251,500
2021-09-10	222.00	222.00	217.95	218.64	191.77	267,700
2021-09-09	222.30	223.03	218.57	220.31	193.23	227,100
2021-09-08	221.03	223.42	220.52	223.31	195.86	260,900
2021-09-07	225.61	225.72	221.59	221.83	194.56	248,000
2021-09-03	227.54	228.71	226.13	226.90	199.01	174,100
2021-09-02	226.25	228.32	224.86	228.22	200.17	256,500
2021-09-01	225.51	226.40	222.66	224.93	197.28	318,600
2021-08-31	226.72	226.72	223.37	224.95	197.30	403,600
2021-08-30	227.81	228.91	225.76	226.16	198.36	150,900
2021-08-27	225.55	228.58	224.86	227.24	199.31	203,100
2021-08-26	226.02	226.38	224.23	224.83	197.20	197,100
2021-08-25	225.47	228.29	225.02	226.27	198.46	300,100
2021-08-24	222.76	226.98	222.19	225.34	197.64	428,500
2021-08-23	221.80	223.31	221.08	222.16	194.85	278,200
2021-08-20	216.50	219.80	215.12	219.53	192.55	240,300
2021-08-19	216.83	218.84	214.83	216.38	189.78	302,200
2021-08-18	225.00	225.00	220.13	220.35	192.19	330,100
2021-08-17	229.81	229.81	224.66	225.93	197.05	350,800
2021-08-16	229.80	231.67	227.65	231.63	202.03	211,300
2021-08-13	227.97	230.43	227.24	230.14	200.73	461,700
2021-08-12	230.43	231.55	226.88	227.83	198.71	207,400
2021-08-11	226.00	230.09	224.60	229.84	200.46	290,400
2021-08-10	223.61	227.27	222.83	225.35	196.55	278,600
2021-08-09	223.14	224.78	222.33	223.46	194.90	195,800
2021-08-06	224.78	226.10	223.16	224.44	195.75	269,300
2021-08-05	223.21	224.89	221.62	222.95	194.45	326,000
2021-08-04	222.14	224.24	221.40	221.48	193.17	372,200
2021-08-03	219.85	223.76	217.51	223.27	194.73	247,500
2021-08-02	219.40	223.82	218.43	219.22	191.20	364,200
2021-07-30	220.65	222.87	217.13	217.98	190.12	362,600
2021-07-29	222.28	222.82	219.83	221.03	192.78	290,000
2021-07-28	222.21	223.66	218.55	220.29	192.13	357,400
2021-07-27	219.05	221.36	216.29	220.44	192.27	519,100
2021-07-26	225.04	226.66	219.82	220.13	192.00	533,400
2021-07-23	223.03	227.05	221.82	224.59	195.89	478,500
2021-07-22	224.03	226.54	219.90	221.58	193.26	631,900
2021-07-21	225.16	227.32	221.59	224.03	195.40	562,100
2021-07-20	216.62	224.11	216.62	223.26	194.72	524,300

← NewerPage 22 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.