Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	156.18	157.28	155.00	155.34	130.10	348,100
2020-02-12	156.15	157.34	155.43	157.00	131.49	582,200
2020-02-11	156.14	157.14	155.16	155.52	130.25	615,200
2020-02-10	155.24	156.24	154.11	155.60	130.32	662,600
2020-02-07	158.45	158.45	155.35	155.74	130.43	428,300
2020-02-06	165.55	165.59	158.01	160.06	134.05	726,600
2020-02-05	163.30	165.13	162.43	163.74	137.13	752,300
2020-02-04	164.59	165.28	162.12	162.62	136.20	607,000
2020-02-03	161.01	162.55	159.69	161.82	135.53	587,300
2020-01-31	162.42	163.46	159.02	159.63	133.69	368,500
2020-01-30	163.42	164.90	162.06	163.34	136.80	328,300
2020-01-29	165.72	166.00	164.03	164.93	138.13	203,600
2020-01-28	163.68	166.19	163.38	164.80	138.02	286,200
2020-01-27	162.74	164.48	162.37	162.90	136.43	239,700
2020-01-24	168.88	168.88	164.38	165.97	139.00	352,800
2020-01-23	166.67	168.62	165.62	168.44	141.07	189,200
2020-01-22	169.36	169.59	167.18	167.65	140.41	257,200
2020-01-21	169.75	169.99	167.91	168.81	141.38	396,500
2020-01-17	169.28	171.65	168.52	170.00	142.38	429,000
2020-01-16	168.23	169.57	167.86	168.67	141.26	255,300
2020-01-15	167.96	168.53	165.84	167.17	140.01	309,700
2020-01-14	167.80	169.65	167.39	168.47	141.10	182,900
2020-01-13	167.06	167.51	166.32	167.48	140.27	162,300
2020-01-10	166.66	167.21	165.43	166.55	139.49	227,600
2020-01-09	167.17	167.48	165.19	166.66	139.58	213,500
2020-01-08	165.25	167.35	164.97	166.61	139.54	305,000
2020-01-07	165.15	165.63	163.64	164.79	138.01	438,200
2020-01-06	166.36	166.45	164.87	165.86	138.91	407,600
2020-01-03	166.09	167.37	165.24	167.09	139.94	362,500
2020-01-02	170.40	170.85	168.02	169.00	141.54	467,900
2019-12-31	168.43	169.75	168.43	169.40	141.88	198,900
2019-12-30	169.49	169.60	167.87	168.84	141.41	176,500
2019-12-27	170.05	170.50	168.92	169.20	141.71	117,500
2019-12-26	169.51	169.82	167.54	169.78	142.19	175,000
2019-12-24	169.63	169.63	168.71	168.92	141.47	55,000
2019-12-23	170.36	170.36	169.08	169.82	142.23	206,200
2019-12-20	168.89	170.13	167.65	169.68	142.11	537,500
2019-12-19	171.41	171.41	167.18	167.75	140.49	563,200
2019-12-18	171.94	172.32	171.05	171.62	143.73	451,600
2019-12-17	171.18	172.61	170.40	171.85	143.93	435,500
2019-12-16	172.00	172.43	170.28	171.14	143.33	342,900
2019-12-13	170.46	171.58	168.65	170.38	142.70	648,200
2019-12-12	167.46	170.80	166.87	170.42	142.73	387,300
2019-12-11	166.17	168.05	165.75	167.68	140.43	308,900
2019-12-10	165.53	166.61	164.16	165.16	138.32	525,300
2019-12-09	164.52	165.81	163.88	165.74	138.81	340,100
2019-12-06	163.40	165.02	162.28	164.97	138.16	357,100
2019-12-05	159.87	162.27	159.77	162.19	135.84	440,400
2019-12-04	157.04	159.99	157.04	159.17	133.31	550,500
2019-12-03	155.99	156.72	154.56	156.57	131.13	421,200
2019-12-02	160.99	161.45	157.78	157.83	132.19	299,600
2019-11-29	161.79	161.91	160.14	160.46	134.39	129,000
2019-11-27	162.43	162.92	161.53	162.38	136.00	266,500
2019-11-26	163.03	163.23	161.83	162.90	136.43	314,700
2019-11-25	159.59	163.52	159.08	162.46	136.06	1,694,500
2019-11-22	158.47	159.37	157.67	158.89	133.07	319,400
2019-11-21	158.61	159.77	157.81	157.98	132.31	308,200
2019-11-20	161.00	161.45	158.62	158.69	132.91	425,400
2019-11-19	161.95	161.95	160.45	161.41	135.18	274,000
2019-11-18	163.02	164.00	161.59	162.05	134.81	340,500

← NewerPage 29 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.