Snap-on Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 378.93 | 387.03 | 375.18 | 384.47 | 379.51 | 675,600 |
| 2026-04-24 | 391.80 | 392.80 | 376.15 | 378.42 | 373.54 | 590,900 |
| 2026-04-23 | 400.88 | 400.88 | 375.89 | 390.75 | 385.71 | 756,600 |
| 2026-04-22 | 382.89 | 386.85 | 380.41 | 382.38 | 377.45 | 598,900 |
| 2026-04-21 | 386.38 | 389.90 | 383.46 | 383.58 | 378.63 | 455,800 |
| 2026-04-20 | 380.16 | 387.81 | 378.80 | 386.86 | 381.87 | 517,600 |
| 2026-04-17 | 368.74 | 382.58 | 368.74 | 380.27 | 375.36 | 408,400 |
| 2026-04-16 | 367.95 | 371.20 | 364.26 | 366.86 | 362.13 | 345,600 |
| 2026-04-15 | 375.25 | 375.99 | 364.52 | 368.01 | 363.26 | 384,300 |
| 2026-04-14 | 381.40 | 382.29 | 377.04 | 377.87 | 372.99 | 316,600 |
| 2026-04-13 | 379.72 | 381.71 | 375.01 | 381.71 | 376.78 | 380,100 |
| 2026-04-10 | 385.00 | 386.88 | 379.53 | 379.72 | 374.82 | 398,600 |
| 2026-04-09 | 379.39 | 385.00 | 364.68 | 383.78 | 378.83 | 262,600 |
| 2026-04-08 | 375.57 | 381.13 | 375.57 | 380.62 | 375.71 | 315,300 |
| 2026-04-07 | 365.49 | 369.02 | 362.68 | 366.70 | 361.97 | 265,400 |
| 2026-04-06 | 363.43 | 366.32 | 362.42 | 366.27 | 361.54 | 205,400 |
| 2026-04-02 | 361.89 | 370.52 | 359.31 | 365.58 | 360.86 | 306,400 |
| 2026-04-01 | 364.63 | 368.26 | 363.00 | 367.02 | 362.28 | 304,800 |
| 2026-03-31 | 360.78 | 365.62 | 356.36 | 363.22 | 358.53 | 364,000 |
| 2026-03-30 | 362.07 | 363.40 | 355.38 | 356.60 | 352.00 | 294,900 |
| 2026-03-27 | 362.16 | 363.20 | 356.45 | 359.04 | 354.41 | 434,000 |
| 2026-03-26 | 365.01 | 368.45 | 361.16 | 362.00 | 357.33 | 393,000 |
| 2026-03-25 | 366.47 | 368.49 | 362.87 | 367.62 | 362.88 | 349,700 |
| 2026-03-24 | 359.11 | 365.88 | 359.11 | 363.08 | 358.40 | 427,200 |
| 2026-03-23 | 364.71 | 370.13 | 358.67 | 362.55 | 357.87 | 407,300 |
| 2026-03-20 | 359.90 | 361.69 | 354.97 | 356.90 | 352.29 | 1,629,800 |
| 2026-03-19 | 357.53 | 363.36 | 355.67 | 360.77 | 356.12 | 348,000 |
| 2026-03-18 | 366.12 | 368.15 | 361.22 | 362.00 | 357.33 | 351,900 |
| 2026-03-17 | 371.86 | 372.43 | 361.94 | 367.40 | 362.66 | 292,900 |
| 2026-03-16 | 369.76 | 371.48 | 367.25 | 369.59 | 364.82 | 343,100 |
| 2026-03-13 | 367.23 | 368.72 | 362.13 | 367.51 | 362.77 | 377,800 |
| 2026-03-12 | 367.95 | 370.14 | 363.92 | 364.21 | 359.51 | 351,600 |
| 2026-03-11 | 369.30 | 374.66 | 363.34 | 369.77 | 365.00 | 565,800 |
| 2026-03-10 | 373.01 | 376.63 | 369.97 | 370.00 | 365.23 | 379,100 |
| 2026-03-09 | 365.64 | 374.72 | 361.63 | 373.57 | 368.75 | 358,000 |
| 2026-03-06 | 376.35 | 376.52 | 370.71 | 372.14 | 367.34 | 358,300 |
| 2026-03-05 | 382.00 | 382.57 | 377.33 | 382.27 | 377.34 | 455,500 |
| 2026-03-04 | 385.57 | 387.48 | 381.62 | 383.50 | 378.55 | 316,000 |
| 2026-03-03 | 381.70 | 384.60 | 374.71 | 383.84 | 378.89 | 301,200 |
| 2026-03-02 | 383.01 | 389.84 | 380.30 | 389.59 | 384.56 | 301,800 |
| 2026-02-27 | 384.63 | 385.92 | 379.48 | 385.22 | 380.25 | 358,300 |
| 2026-02-26 | 387.91 | 390.05 | 381.78 | 386.67 | 381.68 | 460,500 |
| 2026-02-25 | 387.30 | 388.73 | 381.85 | 386.46 | 381.47 | 327,100 |
| 2026-02-24 | 383.98 | 387.51 | 383.41 | 387.04 | 382.05 | 254,700 |
| 2026-02-23 | 386.09 | 389.91 | 380.80 | 385.37 | 377.99 | 391,100 |
| 2026-02-20 | 383.58 | 387.08 | 381.56 | 385.88 | 378.49 | 295,100 |
| 2026-02-19 | 382.87 | 385.27 | 380.76 | 383.87 | 376.52 | 237,900 |
| 2026-02-18 | 382.16 | 386.46 | 381.39 | 384.36 | 377.00 | 359,200 |
| 2026-02-17 | 381.83 | 383.31 | 378.39 | 381.69 | 374.38 | 365,100 |
| 2026-02-13 | 381.00 | 386.80 | 377.69 | 384.61 | 377.24 | 288,800 |
| 2026-02-12 | 384.11 | 390.13 | 378.32 | 378.55 | 371.30 | 516,000 |
| 2026-02-11 | 378.65 | 387.33 | 375.48 | 382.68 | 375.35 | 602,100 |
| 2026-02-10 | 368.55 | 379.68 | 368.55 | 377.41 | 370.18 | 477,900 |
| 2026-02-09 | 369.34 | 371.46 | 364.78 | 368.12 | 361.07 | 448,300 |
| 2026-02-06 | 366.55 | 371.70 | 360.09 | 369.34 | 362.27 | 463,800 |
| 2026-02-05 | 388.96 | 388.96 | 364.01 | 370.80 | 363.70 | 602,100 |
| 2026-02-04 | 381.03 | 387.25 | 381.03 | 382.91 | 375.58 | 596,800 |
| 2026-02-03 | 372.11 | 380.20 | 368.66 | 378.40 | 371.15 | 596,700 |
| 2026-02-02 | 365.43 | 371.79 | 364.91 | 371.52 | 364.40 | 369,100 |
| 2026-01-30 | 363.63 | 366.39 | 360.80 | 366.11 | 359.10 | 257,200 |
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.