Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	180.79	181.83	180.17	180.60	146.68	425,600
2018-09-06	181.36	182.25	181.26	181.40	147.33	465,000
2018-09-05	178.12	181.06	178.12	181.01	147.02	510,800
2018-09-04	176.97	178.23	176.09	178.22	144.75	357,600
2018-08-31	178.12	178.30	175.95	176.78	143.58	344,100
2018-08-30	179.10	179.44	177.73	178.46	144.95	357,000
2018-08-29	177.85	179.50	176.48	179.02	145.40	651,900
2018-08-28	177.50	178.36	176.68	177.82	144.43	303,000
2018-08-27	177.23	178.30	176.23	176.84	143.63	350,000
2018-08-24	176.92	176.92	175.39	176.09	143.02	332,600
2018-08-23	177.56	177.56	175.86	176.61	143.44	366,700
2018-08-22	180.00	180.02	177.31	177.40	144.09	290,200
2018-08-21	177.61	180.54	176.88	180.07	146.25	487,700
2018-08-20	176.05	177.88	175.32	177.51	144.17	421,100
2018-08-17	174.34	176.03	173.34	175.34	142.41	359,800
2018-08-16	172.19	174.12	170.17	173.97	141.30	380,900
2018-08-15	171.42	172.55	169.20	172.28	139.26	517,900
2018-08-14	170.19	172.77	170.19	171.84	138.91	499,000
2018-08-13	170.93	171.35	169.62	170.25	137.62	303,000
2018-08-10	171.31	172.11	169.80	170.18	137.56	331,100
2018-08-09	170.65	172.29	169.57	171.55	138.67	788,200
2018-08-08	170.15	171.02	169.54	170.41	137.75	450,500
2018-08-07	168.89	170.72	168.01	170.11	137.51	1,011,000
2018-08-06	168.58	169.48	167.82	168.81	136.46	979,600
2018-08-03	167.96	170.33	167.10	168.43	136.15	451,700
2018-08-02	166.86	168.22	165.90	167.25	135.20	453,200
2018-08-01	169.10	169.41	167.01	167.18	135.14	553,600
2018-07-31	168.47	170.58	166.97	169.59	137.09	543,900
2018-07-30	167.98	169.73	166.56	167.33	135.26	483,200
2018-07-27	168.89	169.54	167.57	168.01	135.81	404,900
2018-07-26	169.00	170.54	168.02	168.81	136.46	620,100
2018-07-25	165.58	168.36	164.61	168.24	136.00	759,100
2018-07-24	170.52	170.52	164.03	165.70	133.94	1,018,500
2018-07-23	173.00	174.35	170.95	171.18	138.37	866,900
2018-07-20	172.58	175.06	172.05	173.74	140.44	1,729,300
2018-07-19	162.01	173.52	155.00	173.29	140.08	2,717,100
2018-07-18	160.15	160.59	157.06	158.25	127.92	1,399,000
2018-07-17	162.59	162.59	156.06	159.57	128.99	1,431,700
2018-07-16	165.65	165.65	162.73	163.87	132.46	431,000
2018-07-13	164.04	166.14	163.88	165.26	133.59	276,400
2018-07-12	164.39	164.64	162.71	164.10	132.65	519,100
2018-07-11	165.23	165.43	162.90	163.32	132.02	490,300
2018-07-10	165.86	166.50	165.33	166.32	134.44	319,500
2018-07-09	164.13	166.04	163.35	165.57	133.84	317,100
2018-07-06	163.82	163.82	162.04	163.36	132.05	340,100
2018-07-05	160.86	164.07	160.86	163.86	132.45	802,500
2018-07-03	161.24	161.62	159.63	160.08	129.40	181,300
2018-07-02	159.70	161.30	157.50	160.35	129.62	558,100
2018-06-29	162.52	164.56	160.65	160.72	129.92	613,700
2018-06-28	161.72	162.23	159.87	162.00	130.95	981,500
2018-06-27	160.87	162.73	159.00	161.89	130.86	769,100
2018-06-26	159.51	161.59	157.82	160.30	129.58	551,800
2018-06-25	159.50	159.92	157.64	159.62	129.03	603,600
2018-06-22	159.81	160.72	159.28	159.67	129.07	781,800
2018-06-21	159.82	160.11	158.08	158.75	128.32	408,300
2018-06-20	159.53	160.42	157.64	160.16	129.46	688,300
2018-06-19	157.82	158.80	157.05	158.78	128.35	578,600
2018-06-18	159.49	159.49	157.90	159.34	128.80	414,700
2018-06-15	159.57	161.32	158.68	161.17	130.28	886,700
2018-06-14	159.40	160.81	158.02	159.48	128.91	635,700

← NewerPage 35 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.