Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	177.49	189.99	177.00	187.60	161.79	1,211,600
2021-01-26	180.47	180.47	176.62	179.68	154.96	463,800
2021-01-25	177.85	182.74	176.45	179.27	154.60	662,800
2021-01-22	175.95	179.00	174.32	177.98	153.49	542,700
2021-01-21	174.99	177.49	173.63	176.11	151.88	418,200
2021-01-20	173.07	176.94	173.03	175.49	151.34	442,800
2021-01-19	170.10	173.39	169.00	172.47	148.74	481,600
2021-01-15	168.77	169.56	165.88	168.57	145.38	383,600
2021-01-14	172.96	173.24	169.87	170.10	146.70	320,000
2021-01-13	174.42	174.93	170.44	171.59	147.98	313,300
2021-01-12	172.48	174.73	170.87	174.26	150.28	367,100
2021-01-11	171.34	174.25	170.66	171.39	147.81	254,000
2021-01-08	176.08	176.14	170.76	172.89	149.10	277,600
2021-01-07	174.38	176.40	171.90	175.87	151.67	361,000
2021-01-06	168.06	175.02	168.06	173.62	149.73	338,600
2021-01-05	167.15	169.01	166.39	166.72	143.78	363,100
2021-01-04	171.72	172.00	166.00	166.92	143.95	414,700
2020-12-31	170.36	171.39	169.29	171.14	147.59	287,800
2020-12-30	169.24	171.91	169.24	170.95	147.43	259,900
2020-12-29	171.40	171.52	167.27	168.86	145.63	154,500
2020-12-28	170.79	171.90	169.19	170.37	146.93	280,700
2020-12-24	169.45	169.90	167.65	169.77	146.41	106,400
2020-12-23	168.24	169.51	167.34	167.84	144.75	255,600
2020-12-22	170.02	170.20	166.83	167.54	144.49	367,400
2020-12-21	168.01	170.18	165.56	169.71	146.36	381,000
2020-12-18	171.30	171.71	167.83	169.86	146.49	1,223,900
2020-12-17	172.00	173.00	169.62	171.16	147.61	755,700
2020-12-16	175.34	175.68	171.02	171.92	148.27	707,100
2020-12-15	177.01	177.03	173.69	174.94	150.87	645,300
2020-12-14	182.32	182.34	175.03	175.18	151.08	424,100
2020-12-11	179.75	182.52	179.75	180.78	155.91	477,100
2020-12-10	181.06	182.23	178.58	180.78	155.91	494,200
2020-12-09	181.68	183.23	180.31	182.08	157.03	356,000
2020-12-08	178.53	181.80	178.06	180.92	156.03	333,400
2020-12-07	180.10	181.64	178.94	179.85	155.10	521,800
2020-12-04	177.84	181.23	177.22	181.13	156.21	393,400
2020-12-03	176.02	180.26	175.76	177.45	153.03	767,100
2020-12-02	174.51	176.38	173.61	176.02	151.80	473,400
2020-12-01	178.10	178.41	174.49	175.79	151.60	408,600
2020-11-30	175.69	176.91	174.81	175.85	151.65	430,900
2020-11-27	175.57	177.00	174.19	177.00	152.65	196,300
2020-11-25	178.12	178.12	174.86	174.96	150.89	355,400
2020-11-24	178.50	180.70	177.01	179.06	154.42	355,600
2020-11-23	174.28	176.41	173.52	176.03	151.81	407,600
2020-11-20	171.58	174.10	170.95	172.92	149.13	415,400
2020-11-19	169.54	172.09	167.65	171.72	148.09	312,400
2020-11-18	173.26	175.48	171.03	171.21	146.59	408,600
2020-11-17	172.77	173.91	169.69	172.58	147.77	414,100
2020-11-16	175.16	175.16	172.53	174.61	149.50	424,300
2020-11-13	168.25	172.25	168.10	171.32	146.69	316,600
2020-11-12	168.79	170.12	165.51	167.42	143.35	389,400
2020-11-11	173.21	173.21	168.53	170.18	145.71	400,400
2020-11-10	168.31	173.72	167.62	172.67	147.84	422,600
2020-11-09	170.30	178.66	167.89	168.26	144.07	804,000
2020-11-06	163.06	164.36	160.76	162.65	139.26	326,100
2020-11-05	159.09	163.44	158.55	161.71	138.46	419,100
2020-11-04	161.30	161.30	156.73	157.63	134.96	465,900
2020-11-03	165.60	166.60	162.20	163.92	140.35	596,500
2020-11-02	159.65	164.22	159.07	163.81	140.26	423,600
2020-10-30	155.89	158.16	153.27	157.53	134.88	443,700

← NewerPage 25 of 79 · 4,731 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.