Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	150.09	151.98	149.62	150.79	121.23	613,900
2018-03-19	152.75	153.04	147.79	149.43	120.14	839,400
2018-03-16	151.89	154.04	151.89	152.90	122.93	1,223,800
2018-03-15	152.46	153.38	151.75	152.14	122.32	520,700
2018-03-14	152.42	154.32	151.66	152.21	122.37	676,400
2018-03-13	152.57	153.90	151.65	151.94	122.16	834,500
2018-03-12	153.30	153.37	149.31	151.47	121.78	1,599,600
2018-03-09	155.69	155.69	152.98	153.38	123.31	1,915,000
2018-03-08	159.77	159.77	153.63	154.77	124.43	1,071,600
2018-03-07	157.24	159.14	156.55	158.95	127.79	426,200
2018-03-06	156.70	159.52	156.70	158.94	127.78	496,800
2018-03-05	153.16	156.70	151.71	156.05	125.46	523,300
2018-03-02	151.99	153.97	150.68	153.65	123.53	495,400
2018-03-01	158.87	159.44	152.34	153.22	123.19	844,300
2018-02-28	159.20	161.34	157.70	159.22	127.35	990,300
2018-02-27	160.26	161.73	158.21	158.27	126.59	549,700
2018-02-26	160.78	161.16	158.71	160.16	128.10	486,700
2018-02-23	160.62	161.02	159.13	160.22	128.15	262,800
2018-02-22	158.93	161.51	158.26	159.79	127.81	438,600
2018-02-21	161.11	161.70	158.04	158.08	126.44	614,500
2018-02-20	159.84	161.81	159.12	160.94	128.73	732,200
2018-02-16	161.12	164.39	160.13	160.88	128.68	721,300
2018-02-15	160.25	161.56	158.98	161.18	128.92	492,700
2018-02-14	156.90	159.42	156.90	159.03	127.20	466,900
2018-02-13	158.85	158.85	156.08	157.64	126.09	747,700
2018-02-12	160.27	161.93	158.62	159.25	127.37	761,200
2018-02-09	159.44	160.65	154.50	158.81	127.02	2,047,600
2018-02-08	164.00	164.10	156.51	156.72	125.35	1,697,000
2018-02-07	166.77	170.76	166.42	166.63	133.28	865,200
2018-02-06	160.58	167.99	160.01	167.07	133.63	887,100
2018-02-05	166.18	170.81	164.12	164.29	131.40	922,700
2018-02-02	168.63	169.60	166.51	167.89	134.28	792,800
2018-02-01	170.09	171.67	169.15	169.88	135.88	698,800
2018-01-31	173.90	174.42	170.97	171.31	137.02	765,100
2018-01-30	176.12	176.12	171.32	172.89	138.28	1,206,600
2018-01-29	180.00	181.47	177.73	177.91	142.30	772,500
2018-01-26	181.63	182.26	180.39	182.25	145.77	337,000
2018-01-25	182.93	183.19	180.77	181.03	144.79	399,100
2018-01-24	183.53	183.68	181.60	182.77	146.19	505,300
2018-01-23	183.00	184.00	181.03	183.20	146.53	550,600
2018-01-22	182.94	183.59	181.52	182.69	146.12	511,000
2018-01-19	180.33	182.94	179.48	182.79	146.20	542,600
2018-01-18	181.36	182.24	179.57	179.76	143.78	592,200
2018-01-17	181.58	181.58	179.66	181.17	144.91	398,200
2018-01-16	184.46	184.98	180.56	180.67	144.51	647,500
2018-01-12	183.80	185.47	183.28	183.59	146.84	584,600
2018-01-11	180.80	183.77	180.65	183.76	146.98	425,300
2018-01-10	178.00	180.52	177.02	180.39	144.28	494,700
2018-01-09	181.13	181.99	178.51	178.76	142.98	617,400
2018-01-08	178.12	181.69	177.56	181.47	145.15	1,454,300
2018-01-05	176.73	178.68	176.28	178.45	142.73	407,800
2018-01-04	175.88	176.83	175.06	176.17	140.91	432,400
2018-01-03	176.68	176.98	173.67	175.19	140.12	434,800
2018-01-02	174.58	177.09	172.29	176.89	141.48	727,700
2017-12-29	176.75	176.75	174.22	174.30	139.41	326,300
2017-12-28	175.51	176.08	173.86	175.88	140.68	275,000
2017-12-27	175.09	175.95	174.83	175.41	140.30	258,500
2017-12-26	175.15	175.86	174.43	174.82	139.83	192,800
2017-12-22	175.98	176.38	174.50	174.70	139.73	359,500
2017-12-21	174.90	176.10	174.02	175.55	140.41	619,600

← NewerPage 37 of 79 · 4,732 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.