Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	169.10	169.30	163.61	164.29	134.21	700,900
2018-11-30	163.35	166.46	162.79	166.24	135.80	724,600
2018-11-29	164.24	165.40	163.61	164.00	133.97	463,200
2018-11-28	160.59	164.47	159.72	164.47	134.36	525,700
2018-11-27	160.84	160.94	158.92	160.34	130.98	685,000
2018-11-26	162.01	162.98	160.08	161.20	131.69	606,500
2018-11-23	159.83	162.42	159.50	161.00	131.52	206,700
2018-11-21	162.16	162.76	160.51	160.56	131.16	496,300
2018-11-20	162.40	165.28	160.79	161.90	132.26	787,100
2018-11-19	164.18	165.76	162.99	164.43	134.32	499,500
2018-11-16	162.56	165.53	162.54	165.15	134.14	446,900
2018-11-15	159.85	163.24	158.55	163.06	132.44	444,500
2018-11-14	161.51	162.72	159.37	160.50	130.36	372,500
2018-11-13	159.32	161.94	159.00	159.91	129.88	384,600
2018-11-12	161.69	161.69	158.60	159.02	129.16	348,400
2018-11-09	160.60	162.15	159.50	161.49	131.16	470,700
2018-11-08	159.80	161.97	159.60	161.64	131.29	729,900
2018-11-07	159.39	161.99	158.18	161.01	130.77	997,900
2018-11-06	155.20	158.76	154.68	157.82	128.18	450,800
2018-11-05	157.66	158.46	153.15	155.08	125.96	804,200
2018-11-02	156.92	159.02	156.07	157.26	127.73	558,700
2018-11-01	153.75	155.91	152.53	155.71	126.47	626,600
2018-10-31	151.79	155.21	151.58	153.94	125.03	851,600
2018-10-30	148.81	152.09	147.99	150.73	122.42	859,400
2018-10-29	150.19	151.30	146.70	148.33	120.47	1,107,200
2018-10-26	148.42	149.98	147.58	148.71	120.78	858,000
2018-10-25	148.03	150.65	146.67	149.96	121.80	856,400
2018-10-24	149.11	150.73	147.31	147.60	119.88	968,000
2018-10-23	148.15	149.54	145.42	149.11	121.11	1,188,900
2018-10-22	151.06	153.25	149.85	150.78	122.46	1,115,900
2018-10-19	153.10	153.11	148.01	150.51	122.25	1,559,900
2018-10-18	158.99	159.39	150.39	151.47	123.03	3,299,100
2018-10-17	171.57	172.47	165.78	167.57	136.10	1,315,800
2018-10-16	170.20	172.14	168.81	171.59	139.37	606,900
2018-10-15	167.97	170.40	167.16	169.20	137.43	782,000
2018-10-12	170.10	170.26	166.22	168.63	136.96	531,600
2018-10-11	169.95	172.09	167.52	167.82	136.30	671,100
2018-10-10	177.32	177.32	170.18	170.44	138.43	860,100
2018-10-09	179.06	179.98	177.86	178.00	144.57	686,200
2018-10-08	179.21	180.46	178.23	179.32	145.65	641,100
2018-10-05	181.40	181.47	178.86	179.42	145.73	651,900
2018-10-04	183.77	184.13	180.22	180.62	146.70	714,300
2018-10-03	186.37	187.73	184.13	184.57	149.91	509,900
2018-10-02	184.19	185.64	183.21	185.54	150.70	503,900
2018-10-01	184.90	185.47	183.30	183.91	149.37	287,100
2018-09-28	184.00	184.75	183.07	183.60	149.12	479,900
2018-09-27	184.71	185.47	183.54	184.24	149.64	278,300
2018-09-26	183.64	185.37	182.76	184.49	149.84	521,800
2018-09-25	186.66	187.06	182.89	183.82	149.30	552,400
2018-09-24	188.39	188.66	185.44	185.86	150.96	419,000
2018-09-21	188.01	189.46	187.52	188.46	153.07	644,400
2018-09-20	187.96	188.59	186.33	187.59	152.36	460,100
2018-09-19	187.57	188.16	186.49	187.10	151.96	383,800
2018-09-18	187.00	187.83	185.82	187.25	152.09	485,100
2018-09-17	186.96	187.55	185.90	186.72	151.66	682,000
2018-09-14	186.09	187.36	185.26	186.42	151.41	620,300
2018-09-13	187.28	187.83	185.65	186.20	151.23	580,100
2018-09-12	185.00	187.07	183.64	186.43	151.42	704,000
2018-09-11	183.33	186.11	182.19	184.77	150.07	646,000
2018-09-10	181.38	184.66	181.38	183.75	149.24	442,400

← NewerPage 34 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.