Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	149.21	150.31	147.97	149.63	119.05	431,500
2017-09-25	149.32	149.45	148.76	149.06	118.60	746,900
2017-09-22	148.59	149.50	148.09	149.32	118.81	423,100
2017-09-21	149.18	149.69	148.43	148.58	118.22	453,800
2017-09-20	147.14	149.36	146.64	149.06	118.60	577,400
2017-09-19	146.86	147.92	146.23	146.80	116.80	476,400
2017-09-18	147.11	147.30	146.09	146.66	116.69	565,400
2017-09-15	146.72	147.17	145.58	146.66	116.69	779,600
2017-09-14	148.97	148.97	146.68	147.01	116.97	611,800
2017-09-13	149.05	149.86	148.61	148.97	118.53	436,900
2017-09-12	147.57	149.48	147.03	149.37	118.85	369,400
2017-09-11	148.00	148.00	146.48	147.21	117.13	378,400
2017-09-08	146.01	147.40	145.61	147.00	116.96	298,700
2017-09-07	145.55	146.45	145.04	146.34	116.44	341,400
2017-09-06	145.30	146.50	144.18	145.70	115.93	411,100
2017-09-05	145.98	145.98	144.19	144.67	115.11	613,300
2017-09-01	148.00	148.07	145.92	146.01	116.17	425,100
2017-08-31	146.47	148.01	146.25	147.57	117.41	442,300
2017-08-30	145.68	146.16	144.46	146.15	116.28	512,500
2017-08-29	144.18	146.45	143.84	145.70	115.93	620,100
2017-08-28	145.32	145.47	144.07	144.76	115.18	320,400
2017-08-25	142.88	146.76	142.80	144.91	115.30	655,700
2017-08-24	141.87	142.99	141.36	142.83	113.64	639,400
2017-08-23	141.75	143.42	141.36	141.51	112.59	871,000
2017-08-22	141.95	142.78	140.83	142.00	112.98	1,291,300
2017-08-21	145.83	146.78	141.24	141.70	112.74	1,854,200
2017-08-18	148.07	149.16	147.88	147.96	117.72	757,700
2017-08-17	151.31	152.20	148.75	148.82	118.41	425,400
2017-08-16	150.93	151.58	149.55	151.52	120.56	506,800
2017-08-15	153.76	153.82	150.98	151.52	119.99	502,600
2017-08-14	153.45	153.97	152.14	153.76	121.77	495,700
2017-08-11	152.49	154.30	152.35	152.46	120.74	603,100
2017-08-10	154.16	155.09	152.04	152.77	120.98	574,800
2017-08-09	154.70	155.85	154.28	155.20	122.91	670,200
2017-08-08	155.00	155.88	153.90	154.23	122.14	543,600
2017-08-07	154.02	155.87	153.04	154.95	122.71	481,200
2017-08-04	152.84	153.34	151.75	152.76	120.97	409,900
2017-08-03	152.99	154.31	152.55	152.85	121.05	470,500
2017-08-02	152.95	153.92	151.54	152.99	121.16	464,200
2017-08-01	154.64	156.45	152.21	152.96	121.13	742,200
2017-07-31	152.75	154.47	150.63	154.20	122.11	725,100
2017-07-28	154.00	155.62	152.32	152.43	120.71	1,209,800
2017-07-27	150.08	155.05	149.07	154.88	122.65	1,697,300
2017-07-26	150.20	150.87	149.15	150.04	118.82	1,300,200
2017-07-25	147.76	150.03	147.01	149.94	118.74	1,092,100
2017-07-24	149.87	150.00	146.47	147.51	116.82	1,285,900
2017-07-21	150.48	152.50	148.66	150.00	118.79	1,522,400
2017-07-20	160.00	162.49	149.50	150.34	119.06	2,289,700
2017-07-19	156.70	157.96	156.08	157.71	124.89	1,154,900
2017-07-18	158.57	159.12	156.35	156.69	124.09	887,500
2017-07-17	156.44	159.75	156.00	159.02	125.93	931,200
2017-07-14	154.39	156.26	154.14	155.74	123.33	646,000
2017-07-13	153.00	154.34	152.50	154.28	122.18	1,019,300
2017-07-12	154.00	155.13	152.60	152.94	121.12	670,200
2017-07-11	154.00	154.50	152.79	153.48	121.54	920,000
2017-07-10	155.12	155.99	154.04	154.14	122.07	605,000
2017-07-07	154.55	156.51	154.09	155.99	123.53	549,000
2017-07-06	156.05	156.75	153.87	154.32	122.21	860,800
2017-07-05	159.26	159.43	154.76	156.96	124.30	758,900
2017-07-03	158.75	159.74	157.91	158.83	125.78	401,300

← NewerPage 39 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.