Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	154.04	157.00	153.51	156.60	129.44	791,200
2019-05-28	158.39	159.08	155.00	155.13	128.23	565,800
2019-05-24	158.53	158.85	156.36	158.30	130.85	316,200
2019-05-23	157.62	157.92	155.17	157.32	130.04	501,800
2019-05-22	157.87	159.64	157.50	159.41	131.76	448,700
2019-05-21	157.51	160.15	157.03	158.93	131.37	536,700
2019-05-20	161.49	161.56	155.77	155.92	128.88	640,900
2019-05-17	163.77	165.81	162.97	163.14	134.06	470,200
2019-05-16	164.19	166.51	164.17	165.42	135.94	386,600
2019-05-15	161.44	163.99	160.93	163.45	134.32	576,200
2019-05-14	160.88	163.72	160.88	162.24	133.32	348,100
2019-05-13	165.02	165.25	159.93	160.40	131.81	580,000
2019-05-10	167.51	168.79	164.82	168.28	138.29	455,500
2019-05-09	166.11	168.10	164.77	167.70	137.81	526,200
2019-05-08	169.00	169.19	167.16	167.88	137.96	549,100
2019-05-07	168.97	169.58	167.32	168.57	138.52	614,500
2019-05-06	168.51	171.13	167.86	170.52	140.13	453,300
2019-05-03	169.28	172.43	169.28	171.46	140.90	544,000
2019-05-02	166.38	170.06	165.73	169.40	139.21	608,600
2019-05-01	168.76	168.76	165.91	166.74	137.02	404,500
2019-04-30	168.94	169.46	167.48	168.28	138.29	345,100
2019-04-29	170.27	171.68	168.66	169.03	138.90	312,600
2019-04-26	168.00	169.96	167.06	169.77	139.51	299,600
2019-04-25	169.04	169.19	166.59	168.16	138.19	478,200
2019-04-24	171.30	172.59	169.44	169.93	139.64	599,800
2019-04-23	169.39	171.74	168.50	171.21	140.69	910,300
2019-04-22	167.16	168.86	164.47	168.41	138.39	882,300
2019-04-18	168.00	174.00	167.23	168.07	138.11	2,511,700
2019-04-17	157.64	158.24	156.42	157.84	129.71	1,180,400
2019-04-16	154.34	157.80	152.70	156.81	128.86	1,074,500
2019-04-15	156.35	157.36	156.04	156.40	128.52	607,200
2019-04-12	156.56	157.43	154.65	155.97	128.17	487,000
2019-04-11	154.05	156.77	154.05	155.26	127.59	458,400
2019-04-10	155.75	155.75	150.75	153.80	126.39	914,000
2019-04-09	158.59	158.99	156.74	157.24	129.21	736,400
2019-04-08	160.50	160.85	159.43	160.04	131.51	601,200
2019-04-05	161.68	162.33	161.02	161.21	132.48	464,300
2019-04-04	159.84	162.13	159.39	161.20	132.47	354,800
2019-04-03	159.82	160.41	158.50	159.09	130.73	747,000
2019-04-02	159.17	159.43	157.43	159.02	130.68	475,400
2019-04-01	158.13	160.03	157.80	159.26	130.87	430,000
2019-03-29	155.97	156.93	155.35	156.52	128.62	480,600
2019-03-28	153.86	155.73	153.39	154.64	127.08	351,800
2019-03-27	152.81	154.48	152.38	153.62	126.24	609,000
2019-03-26	152.34	153.55	151.18	152.54	125.35	488,000
2019-03-25	150.20	152.35	149.97	151.08	124.15	495,200
2019-03-22	155.73	155.86	149.79	149.96	123.23	514,600
2019-03-21	155.30	157.35	155.30	156.55	128.65	508,500
2019-03-20	158.16	158.25	153.50	155.19	127.53	758,200
2019-03-19	159.93	160.60	158.04	158.76	130.46	568,300
2019-03-18	156.30	159.25	156.19	158.95	130.62	666,500
2019-03-15	156.41	157.34	155.33	155.68	127.93	835,900
2019-03-14	158.77	159.21	156.05	156.61	128.70	680,400
2019-03-13	160.50	160.99	158.80	158.92	130.59	616,600
2019-03-12	160.22	161.05	159.08	160.27	131.70	531,800
2019-03-11	156.37	159.99	156.37	159.87	131.37	460,700
2019-03-08	159.11	159.85	156.78	157.61	129.52	623,200
2019-03-07	160.73	160.75	159.14	160.51	131.90	503,200
2019-03-06	160.91	162.16	160.60	160.88	132.20	429,100
2019-03-05	159.81	161.56	159.74	160.57	131.95	570,900

← NewerPage 32 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.