Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	153.91	157.10	153.40	155.91	133.49	529,500
2020-10-28	155.70	156.57	153.35	154.68	132.44	560,600
2020-10-27	163.28	163.59	157.54	158.42	135.64	601,300
2020-10-26	167.71	168.75	163.54	164.25	140.63	548,000
2020-10-23	170.92	171.89	168.08	169.39	145.03	657,500
2020-10-22	167.45	169.99	162.13	169.45	145.09	1,902,600
2020-10-21	154.89	156.84	154.01	155.27	132.94	636,200
2020-10-20	156.39	158.11	153.87	154.93	132.65	445,700
2020-10-19	155.91	158.92	154.77	155.96	133.53	659,400
2020-10-16	158.86	161.35	158.33	159.16	136.27	417,600
2020-10-15	154.43	159.82	153.47	157.97	135.26	337,700
2020-10-14	156.10	157.55	154.77	156.83	134.28	251,800
2020-10-13	157.20	158.60	154.62	155.47	133.12	280,600
2020-10-12	157.99	159.73	157.17	157.76	135.08	259,200
2020-10-09	159.15	160.23	156.78	157.21	134.61	269,000
2020-10-08	158.30	159.20	156.84	158.39	135.62	278,600
2020-10-07	157.99	161.31	157.56	158.40	135.62	399,400
2020-10-06	152.58	161.47	151.97	156.05	133.61	860,500
2020-10-05	149.89	152.05	149.07	151.63	129.83	305,700
2020-10-02	142.15	148.75	142.15	148.12	126.82	589,500
2020-10-01	147.82	150.00	144.11	145.12	124.25	535,000
2020-09-30	146.45	148.99	145.70	147.13	125.97	630,700
2020-09-29	147.21	147.70	144.41	145.40	124.49	239,600
2020-09-28	144.67	147.57	143.27	146.71	125.61	333,700
2020-09-25	140.07	143.11	140.07	142.04	121.62	255,600
2020-09-24	140.82	143.27	138.94	141.39	121.06	260,800
2020-09-23	144.80	146.26	140.69	141.09	120.80	397,000
2020-09-22	140.77	144.77	140.77	144.49	123.71	365,400
2020-09-21	144.12	144.99	139.25	140.92	120.66	282,500
2020-09-18	148.38	151.21	147.43	147.53	126.32	442,200
2020-09-17	147.15	150.52	146.15	148.71	127.33	340,900
2020-09-16	150.85	151.24	146.34	149.09	127.65	556,700
2020-09-15	152.67	154.07	152.10	152.96	130.97	235,200
2020-09-14	149.70	153.31	148.96	152.83	130.85	291,200
2020-09-11	148.09	148.88	146.06	147.82	126.57	273,800
2020-09-10	150.37	151.67	147.25	147.71	126.47	212,300
2020-09-09	148.77	151.57	148.60	150.45	128.82	226,500
2020-09-08	151.20	151.68	147.57	147.67	126.44	379,400
2020-09-04	153.92	155.16	150.42	151.22	129.48	327,100
2020-09-03	155.64	156.31	150.15	151.30	129.54	296,100
2020-09-02	151.37	155.61	151.37	155.16	132.85	368,100
2020-09-01	147.27	151.38	146.64	151.33	129.57	296,500
2020-08-31	150.10	150.22	148.09	148.27	126.95	376,100
2020-08-28	147.96	150.82	147.15	150.34	128.72	279,900
2020-08-27	148.18	149.65	147.33	147.62	126.39	212,000
2020-08-26	147.83	148.25	146.88	147.21	126.04	174,600
2020-08-25	149.98	149.98	146.33	147.83	126.57	258,100
2020-08-24	147.84	149.98	147.49	149.26	127.80	297,200
2020-08-21	148.98	149.62	147.17	147.90	126.63	273,200
2020-08-20	148.60	149.75	148.12	148.87	127.46	335,500
2020-08-19	150.87	152.66	149.98	150.30	128.69	262,600
2020-08-18	152.88	154.07	151.59	151.77	129.02	355,800
2020-08-17	153.79	154.45	151.51	153.14	130.19	411,800
2020-08-14	151.98	155.21	151.54	153.64	130.61	162,000
2020-08-13	152.31	153.98	151.81	153.10	130.15	250,200
2020-08-12	155.44	155.44	152.10	153.38	130.39	262,200
2020-08-11	151.89	155.40	151.81	153.88	130.82	466,300
2020-08-10	147.72	151.85	147.72	150.09	127.59	329,000
2020-08-07	146.47	147.39	145.63	147.30	125.22	459,200
2020-08-06	146.60	148.42	145.63	146.23	124.31	311,700

← NewerPage 26 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.