Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	148.98	150.54	148.62	149.56	124.42	294,900
2019-08-21	148.43	149.25	147.70	148.36	123.43	263,900
2019-08-20	148.77	149.24	146.74	146.81	122.14	268,200
2019-08-19	148.65	149.73	148.33	149.01	123.97	290,000
2019-08-16	144.94	148.00	144.94	147.42	121.85	243,700
2019-08-15	146.69	146.69	143.12	144.02	119.04	402,000
2019-08-14	149.11	149.51	145.95	146.42	121.03	342,500
2019-08-13	150.08	153.91	149.49	151.40	125.14	256,600
2019-08-12	152.19	153.13	149.56	149.87	123.88	326,700
2019-08-09	154.43	154.90	152.90	153.00	126.47	337,500
2019-08-08	153.28	155.04	153.07	154.47	127.68	344,800
2019-08-07	149.31	152.29	148.92	151.80	125.47	366,600
2019-08-06	148.90	151.73	148.32	151.52	125.24	533,600
2019-08-05	146.98	148.06	146.03	147.64	122.04	565,800
2019-08-02	149.70	150.42	148.18	149.25	123.37	495,100
2019-08-01	152.25	153.76	148.54	149.78	123.80	543,800
2019-07-31	156.08	156.08	151.52	152.61	126.14	341,300
2019-07-30	153.50	155.81	152.82	155.81	128.79	268,400
2019-07-29	155.17	155.33	154.28	154.59	127.78	237,600
2019-07-26	153.46	155.45	152.93	155.33	128.39	305,600
2019-07-25	154.75	155.04	153.66	154.12	127.39	506,600
2019-07-24	153.79	156.15	153.24	154.76	127.92	476,200
2019-07-23	152.12	154.92	151.00	154.84	127.99	490,500
2019-07-22	150.22	151.18	148.40	150.80	124.65	621,600
2019-07-19	152.19	153.12	149.86	150.00	123.99	711,000
2019-07-18	151.50	157.08	149.18	151.33	125.09	909,800
2019-07-17	160.16	160.16	153.51	153.75	127.09	762,800
2019-07-16	158.40	160.60	158.03	160.04	132.28	441,400
2019-07-15	159.91	159.93	157.55	158.36	130.90	337,000
2019-07-12	157.17	160.59	157.17	159.76	132.05	321,200
2019-07-11	156.04	156.68	155.06	156.50	129.36	353,300
2019-07-10	158.20	158.25	156.35	156.67	129.50	411,200
2019-07-09	158.65	158.84	156.59	157.20	129.94	590,600
2019-07-08	161.11	161.49	159.29	159.90	132.17	307,600
2019-07-05	162.06	162.28	159.72	161.70	133.66	456,900
2019-07-03	163.42	164.22	162.37	162.81	134.57	344,900
2019-07-02	165.46	166.28	160.69	162.96	134.70	678,900
2019-07-01	165.64	166.87	162.17	165.35	136.67	867,200
2019-06-28	164.04	166.08	164.01	165.64	136.91	665,300
2019-06-27	163.99	164.36	162.83	163.48	135.13	391,400
2019-06-26	163.76	165.04	162.97	163.53	135.17	383,200
2019-06-25	163.00	164.09	161.67	163.98	135.54	362,400
2019-06-24	162.00	163.86	161.05	162.59	134.39	390,400
2019-06-21	167.00	167.25	159.68	161.82	133.76	879,600
2019-06-20	166.59	168.19	164.98	167.99	138.86	341,000
2019-06-19	166.38	166.67	163.84	165.06	136.43	326,600
2019-06-18	163.04	167.11	163.03	165.90	137.13	343,800
2019-06-17	164.67	165.29	161.43	161.65	133.62	299,900
2019-06-14	164.68	164.80	162.18	164.09	135.63	304,800
2019-06-13	162.54	165.52	162.54	165.17	136.53	254,100
2019-06-12	162.57	163.04	161.39	161.98	133.89	253,800
2019-06-11	164.29	165.30	162.37	162.49	134.31	288,800
2019-06-10	163.01	165.14	162.61	163.02	134.75	302,300
2019-06-07	163.13	163.92	162.12	162.44	134.27	259,200
2019-06-06	162.51	162.66	159.41	162.20	134.07	320,900
2019-06-05	160.87	161.73	158.43	161.61	133.58	335,800
2019-06-04	157.95	160.04	157.60	159.80	132.09	471,200
2019-06-03	155.83	156.82	154.24	156.21	129.12	275,000
2019-05-31	155.37	157.07	154.46	155.92	128.88	384,300
2019-05-30	156.66	159.01	156.01	157.07	129.83	318,700

← NewerPage 31 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.