Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	159.95	162.15	158.23	159.68	131.22	811,900
2019-03-01	161.19	161.42	158.14	158.91	130.59	754,900
2019-02-28	162.84	162.84	159.51	160.00	131.48	529,700
2019-02-27	159.63	163.00	158.62	162.94	133.90	508,400
2019-02-26	160.47	161.90	159.82	159.98	131.47	608,700
2019-02-25	162.61	162.61	160.68	160.81	132.15	372,000
2019-02-22	160.51	162.11	160.02	161.34	132.58	467,100
2019-02-21	159.93	161.31	159.30	160.86	131.41	502,700
2019-02-20	159.42	160.16	158.19	159.83	130.57	785,400
2019-02-19	158.69	160.31	157.02	159.13	129.99	539,800
2019-02-15	156.87	157.82	155.77	157.78	128.89	403,300
2019-02-14	154.72	157.22	154.29	155.92	127.37	675,500
2019-02-13	155.83	156.51	154.72	155.28	126.85	1,171,800
2019-02-12	155.62	157.02	155.32	155.66	127.16	681,900
2019-02-11	154.04	155.41	153.54	155.24	126.82	944,800
2019-02-08	151.08	154.48	150.98	153.08	125.05	1,013,700
2019-02-07	154.88	155.80	150.25	151.72	123.94	1,957,700
2019-02-06	165.62	167.22	163.68	165.59	135.27	995,600
2019-02-05	166.20	166.55	165.27	165.96	135.57	699,300
2019-02-04	165.75	166.68	164.92	166.18	135.75	512,100
2019-02-01	165.98	166.76	164.32	165.39	135.11	427,900
2019-01-31	163.60	166.15	162.42	165.99	135.60	667,200
2019-01-30	163.16	164.67	161.46	164.00	133.97	387,800
2019-01-29	163.58	164.06	161.84	162.35	132.62	727,500
2019-01-28	161.90	163.69	160.31	162.86	133.04	577,000
2019-01-25	164.95	165.00	162.62	163.22	133.34	767,500
2019-01-24	163.30	164.67	162.87	163.37	133.46	466,300
2019-01-23	163.64	164.23	161.02	163.17	133.29	768,200
2019-01-22	165.26	165.26	156.71	162.65	132.87	1,111,300
2019-01-18	167.00	168.91	166.48	167.76	137.04	677,700
2019-01-17	162.44	167.37	162.27	166.23	135.79	602,300
2019-01-16	161.88	163.16	161.51	162.45	132.71	513,100
2019-01-15	162.61	163.03	160.55	161.63	132.04	614,800
2019-01-14	159.86	163.78	159.15	162.13	132.45	799,000
2019-01-11	159.34	161.28	158.98	160.33	130.97	481,700
2019-01-10	157.51	160.19	156.96	160.11	130.79	471,500
2019-01-09	156.11	158.51	155.70	157.76	128.88	657,200
2019-01-08	154.91	155.40	153.58	154.65	126.33	787,500
2019-01-07	151.07	154.03	149.70	152.70	124.74	495,600
2019-01-04	148.01	151.83	147.42	150.77	123.16	1,251,400
2019-01-03	147.19	148.40	143.22	145.46	118.83	1,736,000
2019-01-02	143.14	147.70	141.50	147.46	120.46	723,500
2018-12-31	144.75	146.44	142.99	145.29	118.69	657,400
2018-12-28	144.53	146.48	143.06	144.25	117.84	456,600
2018-12-27	140.00	144.02	138.70	144.02	117.65	698,800
2018-12-26	136.36	141.82	135.81	141.70	115.76	993,200
2018-12-24	138.04	138.55	135.29	136.13	111.21	367,600
2018-12-21	139.19	142.31	138.17	138.64	113.26	912,500
2018-12-20	141.75	143.66	138.10	139.95	114.33	630,000
2018-12-19	146.57	149.05	140.59	142.25	116.20	843,500
2018-12-18	146.67	148.52	145.24	146.63	119.78	363,500
2018-12-17	146.81	147.86	144.84	145.62	118.96	463,000
2018-12-14	148.45	150.53	146.72	147.32	120.35	513,800
2018-12-13	149.40	151.13	149.12	149.94	122.49	706,900
2018-12-12	149.40	150.82	148.25	148.39	121.22	468,400
2018-12-11	150.74	151.82	146.87	147.34	120.36	538,500
2018-12-10	150.53	151.00	145.94	148.71	121.48	553,600
2018-12-07	156.17	157.50	149.83	151.00	123.35	643,200
2018-12-06	154.19	155.98	151.31	155.97	127.41	859,300
2018-12-04	164.71	164.83	155.86	156.49	127.84	983,600

← NewerPage 33 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.