Snap-on Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 337.15 | 340.10 | 332.64 | 335.55 | 326.70 | 270,400 |
| 2025-10-30 | 335.80 | 344.41 | 335.10 | 338.61 | 329.68 | 238,400 |
| 2025-10-29 | 341.32 | 344.43 | 336.41 | 337.15 | 328.26 | 273,900 |
| 2025-10-28 | 344.81 | 346.31 | 342.61 | 342.70 | 333.66 | 238,700 |
| 2025-10-27 | 345.34 | 347.55 | 343.21 | 346.25 | 337.12 | 207,800 |
| 2025-10-24 | 348.47 | 348.60 | 343.01 | 343.93 | 334.86 | 255,600 |
| 2025-10-23 | 344.75 | 347.34 | 342.68 | 346.67 | 337.53 | 250,500 |
| 2025-10-22 | 346.38 | 347.96 | 341.71 | 343.01 | 333.96 | 334,100 |
| 2025-10-21 | 340.94 | 347.63 | 338.14 | 345.73 | 336.61 | 354,000 |
| 2025-10-20 | 340.68 | 342.86 | 336.01 | 340.87 | 331.88 | 348,800 |
| 2025-10-17 | 344.07 | 344.61 | 337.10 | 339.75 | 330.79 | 580,000 |
| 2025-10-16 | 346.00 | 357.41 | 337.52 | 344.17 | 335.09 | 1,114,300 |
| 2025-10-15 | 337.80 | 337.90 | 328.00 | 332.59 | 323.82 | 497,600 |
| 2025-10-14 | 328.98 | 337.87 | 328.98 | 337.02 | 328.13 | 420,500 |
| 2025-10-13 | 331.00 | 334.80 | 329.59 | 331.99 | 323.23 | 536,200 |
| 2025-10-10 | 333.05 | 333.83 | 326.45 | 327.33 | 318.70 | 350,300 |
| 2025-10-09 | 340.21 | 341.18 | 331.77 | 331.79 | 323.04 | 276,200 |
| 2025-10-08 | 337.87 | 340.74 | 336.73 | 339.25 | 330.30 | 381,100 |
| 2025-10-07 | 342.06 | 342.06 | 334.85 | 336.84 | 327.95 | 367,100 |
| 2025-10-06 | 348.82 | 348.82 | 340.56 | 340.56 | 331.58 | 382,700 |
| 2025-10-03 | 349.10 | 349.88 | 346.44 | 347.42 | 338.26 | 233,300 |
| 2025-10-02 | 345.71 | 350.30 | 342.69 | 349.13 | 339.92 | 248,500 |
| 2025-10-01 | 344.12 | 349.78 | 344.00 | 345.24 | 336.13 | 423,800 |
| 2025-09-30 | 345.41 | 347.88 | 343.14 | 346.53 | 337.39 | 329,800 |
| 2025-09-29 | 344.17 | 345.32 | 340.84 | 344.54 | 335.45 | 358,000 |
| 2025-09-26 | 338.58 | 342.08 | 336.79 | 341.91 | 332.89 | 171,900 |
| 2025-09-25 | 338.56 | 339.94 | 335.75 | 336.98 | 328.09 | 289,200 |
| 2025-09-24 | 339.00 | 342.13 | 338.59 | 339.47 | 330.52 | 269,500 |
| 2025-09-23 | 338.09 | 342.08 | 338.09 | 340.15 | 331.18 | 345,200 |
| 2025-09-22 | 334.48 | 338.56 | 333.78 | 337.52 | 328.62 | 244,400 |
| 2025-09-19 | 339.64 | 341.11 | 335.91 | 337.24 | 328.34 | 989,300 |
| 2025-09-18 | 331.13 | 341.32 | 331.13 | 339.49 | 330.53 | 382,600 |
| 2025-09-17 | 334.28 | 338.57 | 330.58 | 331.37 | 322.63 | 292,100 |
| 2025-09-16 | 339.08 | 341.17 | 332.68 | 334.01 | 325.20 | 409,200 |
| 2025-09-15 | 336.00 | 341.98 | 335.01 | 339.72 | 330.76 | 475,900 |
| 2025-09-12 | 330.47 | 334.87 | 329.59 | 333.59 | 324.79 | 414,000 |
| 2025-09-11 | 325.14 | 332.54 | 323.64 | 331.98 | 323.22 | 218,700 |
| 2025-09-10 | 321.68 | 326.63 | 321.68 | 324.16 | 315.61 | 220,300 |
| 2025-09-09 | 326.95 | 327.66 | 321.72 | 322.64 | 314.13 | 173,300 |
| 2025-09-08 | 328.70 | 329.50 | 324.75 | 326.96 | 318.34 | 162,700 |
| 2025-09-05 | 330.41 | 331.48 | 327.06 | 328.70 | 320.03 | 157,200 |
| 2025-09-04 | 322.50 | 328.86 | 321.85 | 328.77 | 320.10 | 236,800 |
| 2025-09-03 | 322.64 | 323.41 | 319.20 | 321.85 | 313.36 | 234,200 |
| 2025-09-02 | 323.02 | 324.14 | 321.05 | 323.45 | 314.92 | 232,600 |
| 2025-08-29 | 327.54 | 328.61 | 324.19 | 325.24 | 316.66 | 172,800 |
| 2025-08-28 | 331.21 | 331.21 | 326.38 | 327.14 | 318.51 | 193,700 |
| 2025-08-27 | 329.16 | 333.92 | 329.16 | 330.21 | 321.50 | 200,600 |
| 2025-08-26 | 328.13 | 332.74 | 327.13 | 329.79 | 321.09 | 244,000 |
| 2025-08-25 | 332.81 | 335.00 | 328.52 | 328.95 | 320.27 | 179,100 |
| 2025-08-22 | 323.72 | 333.22 | 323.44 | 333.03 | 324.25 | 230,400 |
| 2025-08-21 | 322.07 | 324.07 | 320.86 | 321.38 | 312.90 | 144,600 |
| 2025-08-20 | 324.07 | 325.71 | 321.68 | 323.16 | 314.64 | 229,000 |
| 2025-08-19 | 321.53 | 325.57 | 321.17 | 324.76 | 316.19 | 293,100 |
| 2025-08-18 | 325.48 | 326.74 | 320.65 | 323.20 | 312.59 | 248,500 |
| 2025-08-15 | 325.21 | 327.07 | 323.53 | 326.01 | 315.31 | 378,800 |
| 2025-08-14 | 331.54 | 331.54 | 324.31 | 324.72 | 314.06 | 250,900 |
| 2025-08-13 | 326.08 | 334.00 | 326.08 | 333.81 | 322.85 | 236,200 |
| 2025-08-12 | 321.42 | 325.79 | 319.94 | 325.56 | 314.87 | 162,000 |
| 2025-08-11 | 322.89 | 323.82 | 319.62 | 321.17 | 310.63 | 222,300 |
| 2025-08-08 | 321.44 | 323.37 | 320.95 | 321.80 | 311.24 | 156,800 |
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.