Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	125.72	126.79	122.36	124.84	105.27	398,500
2020-05-08	124.50	127.81	124.50	127.33	107.37	322,000
2020-05-07	121.77	123.95	121.61	122.21	103.05	388,100
2020-05-06	122.03	122.82	119.06	119.70	100.93	377,500
2020-05-05	122.62	124.71	121.42	121.67	102.59	523,800
2020-05-04	122.53	122.53	118.54	121.40	102.37	647,400
2020-05-01	127.95	129.45	123.00	124.05	104.60	709,200
2020-04-30	132.90	133.59	129.93	130.29	109.86	924,100
2020-04-29	129.86	136.56	129.15	135.52	114.27	937,300
2020-04-28	127.79	133.05	125.28	126.39	106.57	850,100
2020-04-27	116.98	125.52	116.98	125.04	105.43	773,900
2020-04-24	114.87	117.43	114.02	116.07	97.871	782,000
2020-04-23	113.80	117.33	113.07	113.67	95.848	605,200
2020-04-22	112.81	114.21	111.71	113.76	95.923	829,000
2020-04-21	111.19	113.80	108.78	110.54	93.208	1,166,500
2020-04-20	115.60	116.64	113.52	114.66	96.682	720,300
2020-04-17	114.40	119.10	114.01	118.33	99.777	1,000,600
2020-04-16	109.31	111.34	107.20	110.79	93.419	688,300
2020-04-15	112.65	113.02	107.54	109.67	92.475	531,500
2020-04-14	116.00	119.60	114.13	116.18	97.964	823,300
2020-04-13	122.56	122.56	113.59	114.16	96.261	449,000
2020-04-09	118.74	124.43	118.54	122.12	102.97	718,200
2020-04-08	111.38	117.18	109.11	116.42	98.166	652,400
2020-04-07	110.70	116.68	109.64	109.83	92.610	788,100
2020-04-06	100.73	107.34	99.690	106.06	89.431	976,800
2020-04-03	100.00	101.43	94.000	95.520	80.543	930,100
2020-04-02	102.90	105.40	99.040	100.78	84.979	881,800
2020-04-01	104.01	107.75	100.59	104.26	87.913	954,200
2020-03-31	111.52	113.97	107.53	108.82	91.758	689,500
2020-03-30	107.99	113.12	104.87	113.03	95.308	589,100
2020-03-27	109.39	110.38	101.34	107.85	90.940	632,000
2020-03-26	111.06	114.05	108.46	113.54	95.738	951,800
2020-03-25	106.89	113.68	103.54	109.94	92.702	1,049,200
2020-03-24	101.00	107.33	99.880	106.59	89.878	692,900
2020-03-23	98.150	99.550	90.720	95.570	80.586	1,122,900
2020-03-20	108.82	109.34	97.880	99.870	84.211	896,200
2020-03-19	109.39	113.77	104.06	107.03	90.249	1,200,500
2020-03-18	117.11	119.68	97.480	111.02	93.613	1,102,900
2020-03-17	118.69	125.51	112.40	125.44	105.77	872,200
2020-03-16	110.25	121.10	109.69	116.48	98.217	859,200
2020-03-13	125.72	126.97	116.57	126.22	106.43	1,055,300
2020-03-12	120.27	127.41	118.08	118.82	100.19	814,000
2020-03-11	136.86	136.94	128.28	129.46	109.16	678,500
2020-03-10	135.62	140.54	132.58	140.38	118.37	574,300
2020-03-09	134.79	137.57	129.72	131.94	111.25	870,400
2020-03-06	137.76	142.06	137.20	141.77	119.54	420,400
2020-03-05	147.49	147.69	140.25	141.53	119.34	468,600
2020-03-04	146.34	150.05	145.02	149.55	126.10	546,800
2020-03-03	147.97	151.04	143.21	144.14	121.54	532,900
2020-03-02	145.70	148.71	142.91	148.71	125.39	653,500
2020-02-28	142.76	145.96	141.02	144.75	122.05	1,025,400
2020-02-27	147.37	151.51	146.50	147.01	123.96	784,100
2020-02-26	154.62	155.34	149.25	149.45	126.02	622,300
2020-02-25	159.33	159.33	153.50	153.63	129.54	710,200
2020-02-24	155.78	159.85	155.78	159.10	134.15	979,800
2020-02-21	159.43	160.33	157.86	160.07	134.97	511,900
2020-02-20	157.76	160.01	157.28	159.95	133.96	365,200
2020-02-19	158.06	158.63	157.37	158.00	132.33	531,500
2020-02-18	155.55	157.62	155.50	157.54	131.94	438,900
2020-02-14	155.50	156.31	155.04	156.26	130.87	465,700

← NewerPage 28 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.