Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	218.48	218.62	213.74	216.37	188.72	371,300
2021-07-16	224.60	225.80	219.09	219.80	191.71	364,500
2021-07-15	225.00	226.28	222.24	223.62	195.04	523,800
2021-07-14	223.55	225.62	223.20	224.95	196.20	228,800
2021-07-13	226.70	226.99	222.94	223.51	194.94	233,000
2021-07-12	226.00	228.24	225.17	227.07	198.05	309,300
2021-07-09	228.13	228.99	226.26	227.65	198.55	321,300
2021-07-08	223.36	225.72	221.71	223.75	195.15	519,800
2021-07-07	221.39	226.77	221.39	226.11	197.21	372,400
2021-07-06	223.09	224.27	219.32	222.48	194.04	401,700
2021-07-02	224.48	224.55	222.08	223.91	195.29	360,100
2021-07-01	225.00	225.51	222.24	223.42	194.86	407,800
2021-06-30	219.61	224.13	219.31	223.43	194.87	542,700
2021-06-29	219.43	221.36	219.09	219.24	191.22	305,000
2021-06-28	222.26	222.35	217.14	219.07	191.07	604,700
2021-06-25	222.26	223.53	221.30	221.82	193.47	458,200
2021-06-24	220.42	222.50	219.03	221.28	193.00	381,100
2021-06-23	220.12	221.16	217.86	219.22	191.20	476,700
2021-06-22	220.23	221.10	217.73	219.78	191.69	515,700
2021-06-21	215.22	221.40	214.67	220.53	192.34	629,700
2021-06-18	212.97	215.33	211.87	212.58	185.41	867,000
2021-06-17	224.78	225.35	214.23	215.13	187.63	1,161,000
2021-06-16	230.69	231.41	222.42	223.66	195.07	1,065,200
2021-06-15	235.50	235.95	230.72	231.09	201.55	844,100
2021-06-14	238.19	239.49	233.84	235.25	205.18	554,700
2021-06-11	241.70	242.37	238.33	238.88	208.35	481,800
2021-06-10	245.65	246.12	240.30	240.58	209.83	456,300
2021-06-09	246.50	247.29	243.11	244.42	213.18	460,800
2021-06-08	249.24	249.98	247.18	247.95	216.26	543,500
2021-06-07	254.58	254.58	250.08	251.09	219.00	253,400
2021-06-04	254.85	254.93	252.30	254.34	221.83	195,200
2021-06-03	252.90	253.84	249.99	253.57	221.16	200,500
2021-06-02	256.02	256.02	252.70	254.29	221.79	240,000
2021-06-01	257.67	257.98	254.31	255.64	222.97	280,200
2021-05-28	253.68	255.10	252.31	254.62	222.08	238,300
2021-05-27	255.93	256.32	252.41	253.69	221.27	611,900
2021-05-26	251.11	253.21	250.24	252.15	219.92	330,500
2021-05-25	253.28	254.66	251.56	251.71	219.54	296,700
2021-05-24	251.50	254.12	250.28	253.38	221.00	247,100
2021-05-21	249.53	251.48	248.00	249.98	218.03	271,400
2021-05-20	248.24	250.37	246.01	248.14	216.43	416,600
2021-05-19	247.09	249.22	243.00	249.12	216.21	317,400
2021-05-18	254.36	254.70	250.18	250.25	217.19	232,400
2021-05-17	254.22	256.06	252.30	253.09	219.65	324,800
2021-05-14	253.89	256.55	253.17	255.19	221.48	190,200
2021-05-13	245.01	254.08	245.00	252.98	219.56	240,400
2021-05-12	251.44	251.85	245.21	245.48	213.05	285,200
2021-05-11	253.33	254.94	248.63	251.02	217.86	396,000
2021-05-10	253.15	259.99	252.35	255.37	221.63	437,100
2021-05-07	249.11	252.68	246.18	251.56	218.32	245,800
2021-05-06	247.00	250.13	245.90	250.12	217.07	343,700
2021-05-05	242.86	246.38	241.80	245.49	213.06	406,100
2021-05-04	238.96	243.90	238.07	243.02	210.91	361,900
2021-05-03	239.48	239.78	236.22	238.37	206.88	345,400
2021-04-30	238.16	238.90	236.81	237.60	206.21	306,500
2021-04-29	237.84	240.58	236.72	240.03	208.32	247,800
2021-04-28	240.00	240.00	236.04	237.26	205.91	300,500
2021-04-27	235.73	239.97	234.06	239.70	208.03	429,800
2021-04-26	239.02	241.50	235.71	235.99	204.81	492,200
2021-04-23	242.18	242.18	238.48	238.69	207.15	477,200

← NewerPage 23 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.