Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	164.84	165.42	163.22	163.67	136.16	300,100
2019-11-14	164.09	165.25	162.93	164.54	136.89	478,000
2019-11-13	167.48	168.56	164.28	164.31	136.70	318,600
2019-11-12	168.48	169.48	167.29	168.94	140.55	280,000
2019-11-11	165.50	167.97	165.50	167.95	139.72	167,000
2019-11-08	166.97	167.98	165.50	166.94	138.88	497,900
2019-11-07	168.00	168.42	166.49	166.97	138.91	324,500
2019-11-06	167.44	167.44	165.08	166.81	138.77	624,000
2019-11-05	168.15	168.87	166.49	168.07	139.82	448,900
2019-11-04	168.43	168.93	167.09	168.51	140.19	728,400
2019-11-01	164.29	166.87	163.04	166.87	138.82	318,200
2019-10-31	164.14	164.89	161.85	162.67	135.33	370,000
2019-10-30	165.34	165.34	163.01	164.87	137.16	298,800
2019-10-29	165.21	167.20	164.90	165.70	137.85	319,000
2019-10-28	167.48	168.00	165.98	166.33	138.38	245,700
2019-10-25	165.50	167.49	165.50	166.64	138.63	327,200
2019-10-24	165.62	166.07	163.85	165.55	137.73	447,800
2019-10-23	162.43	165.08	162.01	164.93	137.21	397,800
2019-10-22	159.50	163.50	158.69	162.64	135.31	347,700
2019-10-21	158.74	161.00	158.74	159.36	132.58	417,000
2019-10-18	154.81	158.01	154.47	157.52	131.05	490,500
2019-10-17	157.97	162.40	152.84	155.66	129.50	780,400
2019-10-16	158.04	160.17	157.42	158.03	131.47	531,500
2019-10-15	157.48	159.50	157.12	158.30	131.70	496,000
2019-10-14	155.64	158.00	155.04	157.95	131.40	255,200
2019-10-11	155.44	159.52	155.15	156.46	130.16	243,300
2019-10-10	152.53	153.86	152.10	153.15	127.41	350,100
2019-10-09	153.44	153.44	151.63	151.84	126.32	386,000
2019-10-08	153.00	153.66	151.71	151.89	126.36	317,400
2019-10-07	154.59	155.50	153.25	154.48	128.52	398,500
2019-10-04	152.88	155.56	152.12	155.45	129.32	231,500
2019-10-03	151.85	152.91	150.01	152.11	126.55	396,400
2019-10-02	153.64	154.82	151.69	152.79	127.11	612,300
2019-10-01	157.75	159.67	154.04	154.78	128.77	498,800
2019-09-30	156.23	157.60	155.90	156.54	130.23	337,600
2019-09-27	155.69	156.64	154.36	155.34	129.23	217,300
2019-09-26	155.62	156.28	154.12	154.92	128.88	295,000
2019-09-25	153.04	156.10	152.80	155.59	129.44	317,400
2019-09-24	156.03	156.03	152.65	153.35	127.58	339,700
2019-09-23	154.46	156.58	153.57	155.35	129.24	386,600
2019-09-20	155.50	156.99	154.70	155.71	129.54	404,000
2019-09-19	155.12	157.14	154.69	155.14	129.07	324,300
2019-09-18	156.85	157.26	153.87	155.19	129.11	371,300
2019-09-17	161.51	161.51	156.56	157.84	131.31	364,900
2019-09-16	161.73	162.76	161.22	162.05	134.81	352,100
2019-09-13	163.86	164.67	162.03	162.45	135.15	509,800
2019-09-12	162.36	163.45	161.69	162.86	135.49	599,600
2019-09-11	158.66	161.59	156.83	161.59	134.43	409,700
2019-09-10	152.28	158.02	152.19	158.02	131.46	362,000
2019-09-09	151.69	153.50	151.05	152.40	126.79	274,300
2019-09-06	152.36	153.07	150.74	151.07	125.68	251,700
2019-09-05	150.08	152.78	150.08	151.74	126.24	317,200
2019-09-04	148.60	149.50	147.74	148.85	123.83	286,800
2019-09-03	147.02	148.26	145.60	147.33	122.57	455,800
2019-08-30	149.72	150.46	148.46	148.68	123.69	234,400
2019-08-29	148.34	149.44	148.00	148.56	123.59	286,000
2019-08-28	144.47	146.54	144.14	146.27	121.69	303,400
2019-08-27	146.99	147.28	144.82	145.10	120.71	328,900
2019-08-26	146.65	147.03	144.55	146.04	121.50	194,900
2019-08-23	148.70	149.39	144.42	145.07	120.69	383,800

← NewerPage 30 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.