Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	145.53	148.53	145.53	148.16	125.95	446,400
2020-08-04	142.93	144.76	142.23	143.76	122.21	491,200
2020-08-03	146.46	146.46	141.25	143.62	122.09	518,200
2020-07-31	145.50	146.89	141.55	145.87	124.01	1,034,200
2020-07-30	144.02	146.85	142.36	145.30	123.52	630,600
2020-07-29	144.00	146.37	143.61	146.02	124.13	304,900
2020-07-28	144.42	145.21	142.71	143.00	121.57	346,000
2020-07-27	141.23	146.04	139.02	145.61	123.79	437,900
2020-07-24	142.75	143.49	139.75	141.75	120.50	419,300
2020-07-23	139.14	143.12	139.14	142.33	121.00	314,500
2020-07-22	139.49	140.48	138.37	139.39	118.50	192,100
2020-07-21	137.88	140.49	137.88	139.69	118.75	259,400
2020-07-20	138.97	139.32	136.22	137.16	116.60	258,300
2020-07-17	143.37	143.55	139.33	139.95	118.97	466,200
2020-07-16	140.61	144.32	140.10	142.82	121.41	408,100
2020-07-15	139.52	141.91	138.04	141.44	120.24	410,300
2020-07-14	132.99	136.53	132.21	136.44	115.99	327,600
2020-07-13	133.18	135.51	131.95	133.38	113.39	408,300
2020-07-10	129.66	131.95	129.42	131.90	112.13	295,500
2020-07-09	132.59	132.59	128.66	128.89	109.57	400,000
2020-07-08	133.35	133.97	130.71	132.84	112.93	520,700
2020-07-07	135.51	136.25	133.98	134.16	114.05	624,200
2020-07-06	138.47	139.00	135.87	137.01	116.47	437,600
2020-07-02	136.04	138.76	135.11	135.99	115.61	519,600
2020-07-01	139.87	140.31	133.10	134.12	114.02	722,700
2020-06-30	135.50	139.55	135.50	138.51	117.75	431,100
2020-06-29	135.51	137.79	134.50	136.10	115.70	432,400
2020-06-26	131.46	133.86	130.86	133.56	113.54	1,193,700
2020-06-25	130.00	131.92	128.10	131.69	111.95	536,100
2020-06-24	135.21	135.21	130.49	130.82	111.21	523,900
2020-06-23	137.11	138.39	135.58	137.08	116.53	466,500
2020-06-22	134.60	135.78	132.51	134.89	114.67	402,800
2020-06-19	138.51	138.51	134.32	135.89	115.52	1,026,100
2020-06-18	134.48	136.15	133.93	135.61	115.28	396,000
2020-06-17	138.11	138.46	134.85	135.97	115.59	400,100
2020-06-16	141.19	141.66	135.00	137.26	116.69	538,800
2020-06-15	130.18	136.53	129.46	135.46	115.16	609,600
2020-06-12	137.90	139.23	131.62	135.01	114.77	588,300
2020-06-11	139.28	139.28	132.74	133.33	113.35	714,700
2020-06-10	150.42	150.62	145.33	145.55	123.73	534,500
2020-06-09	152.79	153.08	149.73	151.44	128.74	525,600
2020-06-08	153.35	156.95	153.01	156.06	132.67	498,500
2020-06-05	147.81	154.17	147.80	152.20	129.39	963,000
2020-06-04	139.63	143.22	139.56	142.91	121.49	446,900
2020-06-03	136.82	141.40	136.46	140.98	119.85	686,500
2020-06-02	131.83	135.07	131.03	134.42	114.27	768,200
2020-06-01	129.97	132.74	129.64	130.01	110.52	624,300
2020-05-29	132.52	132.52	127.39	129.69	110.25	905,100
2020-05-28	137.68	138.21	133.74	133.75	113.70	578,000
2020-05-27	140.00	142.00	135.62	136.21	115.79	783,100
2020-05-26	134.47	138.27	134.47	137.00	116.47	689,100
2020-05-22	133.65	133.65	128.34	128.88	109.56	602,600
2020-05-21	133.18	135.15	132.70	132.87	112.96	353,900
2020-05-20	133.99	136.67	133.43	133.72	113.68	549,600
2020-05-19	133.77	137.12	131.99	132.87	112.04	574,000
2020-05-18	127.75	135.17	127.04	134.39	113.32	667,100
2020-05-15	122.99	125.52	121.14	122.95	103.67	1,250,200
2020-05-14	118.00	124.01	115.60	123.89	104.47	670,100
2020-05-13	121.77	122.78	118.92	120.05	101.23	643,900
2020-05-12	125.16	125.93	122.73	122.74	103.50	611,000

← NewerPage 27 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.