Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	158.61	159.45	157.86	158.49	128.11	530,000
2018-06-12	158.04	159.25	157.29	158.55	128.16	396,400
2018-06-11	157.08	158.96	156.57	157.89	127.63	554,000
2018-06-08	155.82	157.07	155.75	156.94	126.86	235,300
2018-06-07	156.32	157.88	155.66	156.39	126.42	326,000
2018-06-06	153.93	155.65	153.00	155.42	125.63	306,300
2018-06-05	153.00	154.00	152.63	153.23	123.86	428,600
2018-06-04	151.30	153.24	150.73	152.98	123.66	676,700
2018-06-01	148.78	152.16	148.30	150.82	121.91	555,500
2018-05-31	150.26	150.26	146.66	147.82	119.49	551,000
2018-05-30	149.81	151.02	149.03	150.31	121.50	286,400
2018-05-29	150.46	151.30	148.73	149.36	120.73	335,800
2018-05-25	151.15	152.15	150.31	151.23	122.25	224,900
2018-05-24	151.23	152.31	150.03	151.76	122.67	270,700
2018-05-23	151.94	152.01	149.88	151.18	122.21	399,500
2018-05-22	154.47	154.51	152.73	152.84	123.55	563,500
2018-05-21	151.83	155.04	151.60	154.54	124.92	645,700
2018-05-18	151.11	151.47	150.21	150.33	121.52	402,100
2018-05-17	151.07	152.69	150.73	151.83	122.07	389,900
2018-05-16	149.74	151.60	149.47	150.76	121.21	427,100
2018-05-15	148.94	150.10	148.45	149.54	120.23	457,200
2018-05-14	149.13	150.56	148.51	149.60	120.27	424,500
2018-05-11	147.75	149.07	147.75	148.98	119.78	425,900
2018-05-10	148.01	148.65	146.27	147.75	118.79	244,100
2018-05-09	148.40	148.65	146.81	148.04	119.02	526,100
2018-05-08	146.49	148.02	146.09	147.90	118.91	499,800
2018-05-07	146.03	146.99	145.37	146.60	117.86	374,000
2018-05-04	142.07	146.39	142.00	145.73	117.16	391,100
2018-05-03	144.43	144.43	141.63	143.13	115.07	695,200
2018-05-02	145.40	147.11	144.97	145.19	116.73	598,100
2018-05-01	144.62	145.39	142.97	145.11	116.66	640,600
2018-04-30	147.27	147.39	145.23	145.25	116.78	587,900
2018-04-27	147.96	147.96	145.76	147.23	118.37	475,300
2018-04-26	147.17	148.90	145.84	147.84	118.86	578,700
2018-04-25	145.90	147.10	144.41	146.36	117.67	781,700
2018-04-24	148.34	149.81	143.90	146.17	117.52	829,500
2018-04-23	148.39	150.19	146.60	147.39	118.50	938,700
2018-04-20	152.45	152.45	146.29	146.84	118.06	1,340,200
2018-04-19	152.00	158.63	149.06	152.59	122.68	2,819,500
2018-04-18	144.65	146.45	143.56	143.64	115.48	1,195,000
2018-04-17	147.01	147.01	144.03	144.44	116.13	737,600
2018-04-16	146.80	148.92	146.13	147.06	118.23	680,600
2018-04-13	146.46	146.62	144.93	145.56	117.03	340,500
2018-04-12	145.34	146.25	144.48	145.44	116.93	434,400
2018-04-11	145.88	146.27	143.72	144.59	116.25	860,500
2018-04-10	147.13	148.14	146.14	146.92	118.12	607,800
2018-04-09	147.33	147.59	145.12	145.40	116.90	355,800
2018-04-06	148.82	149.93	143.89	145.96	117.35	530,400
2018-04-05	151.15	151.54	148.66	149.61	120.28	545,700
2018-04-04	145.93	150.74	145.75	150.56	121.05	618,900
2018-04-03	145.94	148.06	145.24	148.01	119.00	695,400
2018-04-02	147.12	147.20	143.05	145.53	117.00	792,500
2018-03-29	147.67	149.47	147.26	147.54	118.62	629,000
2018-03-28	147.06	147.93	145.98	147.22	118.36	492,300
2018-03-27	149.48	149.75	145.67	146.38	117.69	1,061,200
2018-03-26	148.14	149.13	147.63	148.85	119.67	947,400
2018-03-23	148.83	150.28	146.04	146.26	117.59	465,200
2018-03-22	150.53	151.80	148.30	148.41	119.32	559,600
2018-03-21	151.25	153.84	150.28	151.70	121.96	539,600
2018-03-20	150.09	151.98	149.62	150.79	121.23	613,900

← NewerPage 36 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.