Snap-on Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-22 | 237.85 | 242.13 | 235.01 | 240.23 | 208.49 | 862,500 |
| 2021-04-21 | 234.06 | 237.82 | 233.93 | 236.99 | 205.68 | 405,900 |
| 2021-04-20 | 236.55 | 238.10 | 231.82 | 234.57 | 203.58 | 506,900 |
| 2021-04-19 | 236.64 | 237.54 | 233.35 | 236.01 | 204.83 | 359,600 |
| 2021-04-16 | 233.88 | 236.27 | 232.96 | 235.52 | 204.40 | 289,800 |
| 2021-04-15 | 233.20 | 233.60 | 230.91 | 232.14 | 201.47 | 403,700 |
| 2021-04-14 | 233.71 | 234.99 | 232.93 | 233.25 | 202.43 | 347,400 |
| 2021-04-13 | 235.61 | 235.85 | 231.86 | 232.91 | 202.14 | 386,000 |
| 2021-04-12 | 235.18 | 237.24 | 234.39 | 236.32 | 205.10 | 303,300 |
| 2021-04-09 | 236.12 | 236.52 | 233.18 | 235.59 | 204.46 | 280,600 |
| 2021-04-08 | 234.47 | 234.53 | 232.29 | 234.36 | 203.40 | 579,600 |
| 2021-04-07 | 233.84 | 235.26 | 232.46 | 235.20 | 204.13 | 334,700 |
| 2021-04-06 | 234.99 | 236.08 | 233.11 | 233.73 | 202.85 | 276,500 |
| 2021-04-05 | 234.85 | 235.38 | 232.42 | 234.28 | 203.33 | 285,700 |
| 2021-04-01 | 230.02 | 232.12 | 226.85 | 231.74 | 201.12 | 359,900 |
| 2021-03-31 | 231.24 | 233.19 | 229.00 | 230.74 | 200.26 | 453,600 |
| 2021-03-30 | 227.96 | 232.38 | 227.96 | 232.04 | 201.38 | 323,800 |
| 2021-03-29 | 230.01 | 233.88 | 227.03 | 227.90 | 197.79 | 443,000 |
| 2021-03-26 | 226.25 | 229.75 | 225.35 | 229.63 | 199.29 | 308,700 |
| 2021-03-25 | 215.62 | 225.20 | 214.25 | 224.26 | 194.63 | 435,400 |
| 2021-03-24 | 217.30 | 219.43 | 215.35 | 215.49 | 187.02 | 468,800 |
| 2021-03-23 | 218.67 | 222.09 | 213.99 | 215.32 | 186.87 | 567,400 |
| 2021-03-22 | 225.04 | 225.04 | 218.89 | 220.05 | 190.98 | 449,700 |
| 2021-03-19 | 224.45 | 227.39 | 220.93 | 225.40 | 195.62 | 1,282,900 |
| 2021-03-18 | 224.54 | 229.14 | 223.64 | 225.52 | 195.72 | 375,700 |
| 2021-03-17 | 221.59 | 223.01 | 218.93 | 222.80 | 193.36 | 449,700 |
| 2021-03-16 | 221.97 | 222.07 | 218.05 | 220.60 | 191.45 | 331,300 |
| 2021-03-15 | 216.94 | 223.10 | 216.37 | 223.09 | 193.62 | 624,200 |
| 2021-03-12 | 216.37 | 217.70 | 214.81 | 217.35 | 188.63 | 281,400 |
| 2021-03-11 | 217.84 | 218.94 | 214.59 | 214.80 | 186.42 | 548,100 |
| 2021-03-10 | 217.15 | 219.35 | 216.08 | 218.89 | 189.97 | 647,200 |
| 2021-03-09 | 218.44 | 220.64 | 216.27 | 217.53 | 188.79 | 475,600 |
| 2021-03-08 | 218.01 | 221.59 | 216.47 | 218.23 | 189.40 | 452,700 |
| 2021-03-05 | 213.98 | 218.45 | 211.79 | 217.29 | 188.58 | 522,800 |
| 2021-03-04 | 213.69 | 214.88 | 206.91 | 210.88 | 183.02 | 508,800 |
| 2021-03-03 | 210.90 | 218.65 | 210.81 | 214.38 | 186.06 | 694,600 |
| 2021-03-02 | 208.81 | 211.53 | 207.80 | 209.91 | 182.18 | 651,000 |
| 2021-03-01 | 206.00 | 210.49 | 205.41 | 208.68 | 181.11 | 565,200 |
| 2021-02-26 | 203.30 | 205.43 | 201.64 | 203.11 | 176.28 | 677,100 |
| 2021-02-25 | 206.75 | 207.33 | 200.68 | 204.07 | 177.11 | 529,300 |
| 2021-02-24 | 198.60 | 206.84 | 197.66 | 206.82 | 179.50 | 871,500 |
| 2021-02-23 | 195.88 | 198.06 | 192.04 | 197.37 | 171.29 | 475,700 |
| 2021-02-22 | 192.60 | 195.15 | 192.23 | 194.16 | 168.51 | 421,700 |
| 2021-02-19 | 191.93 | 195.61 | 191.64 | 194.96 | 168.13 | 553,400 |
| 2021-02-18 | 188.51 | 193.00 | 187.93 | 191.57 | 165.21 | 557,600 |
| 2021-02-17 | 187.75 | 190.10 | 187.05 | 188.87 | 162.88 | 514,000 |
| 2021-02-16 | 190.06 | 190.98 | 188.19 | 188.57 | 162.62 | 396,200 |
| 2021-02-12 | 189.12 | 190.69 | 188.24 | 189.95 | 163.81 | 351,100 |
| 2021-02-11 | 190.00 | 190.69 | 186.65 | 189.89 | 163.76 | 443,600 |
| 2021-02-10 | 190.00 | 190.21 | 188.19 | 189.55 | 163.47 | 494,500 |
| 2021-02-09 | 185.34 | 189.53 | 183.88 | 189.43 | 163.37 | 350,700 |
| 2021-02-08 | 185.67 | 186.52 | 184.27 | 185.48 | 159.96 | 444,600 |
| 2021-02-05 | 190.00 | 190.00 | 183.10 | 184.37 | 159.00 | 625,100 |
| 2021-02-04 | 188.75 | 193.54 | 186.92 | 188.86 | 162.87 | 2,248,700 |
| 2021-02-03 | 178.64 | 178.64 | 175.78 | 177.32 | 152.92 | 662,100 |
| 2021-02-02 | 185.91 | 186.77 | 177.94 | 178.62 | 154.04 | 721,800 |
| 2021-02-01 | 181.91 | 186.78 | 180.88 | 185.22 | 159.74 | 607,500 |
| 2021-01-29 | 182.31 | 184.38 | 179.45 | 179.99 | 155.22 | 464,200 |
| 2021-01-28 | 189.00 | 193.02 | 180.88 | 182.45 | 157.35 | 1,145,400 |
| 2021-01-27 | 177.49 | 189.99 | 177.00 | 187.60 | 161.79 | 1,211,600 |
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.