Snap-on Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 325.55 | 325.55 | 320.05 | 320.96 | 310.42 | 199,900 |
| 2025-08-06 | 321.82 | 323.50 | 319.00 | 323.19 | 312.58 | 235,500 |
| 2025-08-05 | 320.19 | 323.03 | 318.91 | 322.07 | 311.50 | 223,500 |
| 2025-08-04 | 318.16 | 319.01 | 314.38 | 318.93 | 308.46 | 352,300 |
| 2025-08-01 | 317.81 | 319.89 | 312.78 | 317.79 | 307.36 | 339,800 |
| 2025-07-31 | 321.06 | 325.68 | 320.67 | 321.19 | 310.65 | 349,000 |
| 2025-07-30 | 325.03 | 327.83 | 320.75 | 322.27 | 311.69 | 269,300 |
| 2025-07-29 | 328.15 | 329.56 | 324.68 | 325.36 | 314.68 | 203,800 |
| 2025-07-28 | 329.42 | 330.43 | 326.16 | 326.53 | 315.81 | 255,500 |
| 2025-07-25 | 331.30 | 331.30 | 326.40 | 330.27 | 319.43 | 259,800 |
| 2025-07-24 | 329.74 | 333.31 | 328.06 | 330.33 | 319.49 | 325,400 |
| 2025-07-23 | 335.41 | 335.41 | 326.79 | 330.18 | 319.34 | 402,300 |
| 2025-07-22 | 328.59 | 333.70 | 326.63 | 332.51 | 321.60 | 321,000 |
| 2025-07-21 | 338.34 | 339.08 | 328.36 | 328.39 | 317.61 | 520,600 |
| 2025-07-18 | 337.83 | 340.00 | 334.94 | 336.71 | 325.66 | 619,600 |
| 2025-07-17 | 329.85 | 342.57 | 327.80 | 337.80 | 326.71 | 835,800 |
| 2025-07-16 | 313.09 | 314.88 | 310.23 | 313.01 | 302.74 | 509,500 |
| 2025-07-15 | 319.75 | 324.49 | 313.07 | 313.07 | 302.79 | 516,900 |
| 2025-07-14 | 316.75 | 320.42 | 314.30 | 319.19 | 308.71 | 377,900 |
| 2025-07-11 | 320.22 | 321.48 | 316.25 | 317.57 | 307.15 | 261,000 |
| 2025-07-10 | 319.94 | 324.14 | 318.38 | 320.70 | 310.17 | 268,400 |
| 2025-07-09 | 318.62 | 321.42 | 315.77 | 318.12 | 307.68 | 226,800 |
| 2025-07-08 | 315.79 | 321.62 | 315.79 | 317.08 | 306.67 | 288,200 |
| 2025-07-07 | 321.55 | 322.89 | 315.97 | 317.16 | 306.75 | 245,000 |
| 2025-07-03 | 320.82 | 322.57 | 320.18 | 321.63 | 311.07 | 178,400 |
| 2025-07-02 | 317.34 | 320.80 | 316.32 | 320.10 | 309.59 | 286,300 |
| 2025-07-01 | 310.87 | 321.74 | 308.52 | 317.86 | 307.43 | 492,600 |
| 2025-06-30 | 310.75 | 311.28 | 307.47 | 311.18 | 300.97 | 462,900 |
| 2025-06-27 | 309.55 | 312.18 | 308.13 | 311.01 | 300.80 | 412,900 |
| 2025-06-26 | 308.32 | 310.47 | 306.37 | 309.55 | 299.39 | 368,800 |
| 2025-06-25 | 310.21 | 310.21 | 305.19 | 307.14 | 297.06 | 330,900 |
| 2025-06-24 | 309.11 | 309.76 | 306.64 | 308.46 | 298.33 | 344,300 |
| 2025-06-23 | 305.86 | 308.40 | 301.82 | 308.33 | 298.21 | 331,000 |
| 2025-06-20 | 308.69 | 309.63 | 304.90 | 305.79 | 295.75 | 937,100 |
| 2025-06-18 | 307.51 | 310.43 | 306.56 | 306.82 | 296.75 | 393,700 |
| 2025-06-17 | 310.32 | 312.23 | 306.06 | 307.28 | 297.19 | 369,800 |
| 2025-06-16 | 313.94 | 314.03 | 308.67 | 312.34 | 302.09 | 487,900 |
| 2025-06-13 | 316.37 | 317.33 | 308.80 | 310.00 | 299.82 | 318,900 |
| 2025-06-12 | 318.77 | 320.43 | 317.78 | 319.19 | 308.71 | 229,300 |
| 2025-06-11 | 322.25 | 322.72 | 319.07 | 320.72 | 310.19 | 256,300 |
| 2025-06-10 | 321.30 | 323.68 | 319.18 | 322.09 | 311.52 | 242,500 |
| 2025-06-09 | 323.05 | 323.30 | 320.04 | 320.76 | 310.23 | 254,100 |
| 2025-06-06 | 323.37 | 323.65 | 320.45 | 321.67 | 311.11 | 207,700 |
| 2025-06-05 | 321.24 | 321.24 | 317.59 | 319.02 | 308.55 | 226,800 |
| 2025-06-04 | 322.69 | 322.81 | 319.94 | 320.09 | 309.58 | 287,000 |
| 2025-06-03 | 316.05 | 321.45 | 315.20 | 321.08 | 310.54 | 251,100 |
| 2025-06-02 | 319.90 | 319.90 | 314.09 | 316.49 | 306.10 | 363,700 |
| 2025-05-30 | 320.50 | 322.14 | 317.89 | 320.75 | 310.22 | 631,500 |
| 2025-05-29 | 323.00 | 323.77 | 320.48 | 322.36 | 311.78 | 235,500 |
| 2025-05-28 | 326.15 | 326.18 | 320.20 | 320.32 | 309.81 | 268,400 |
| 2025-05-27 | 324.00 | 326.07 | 319.46 | 325.76 | 315.07 | 261,900 |
| 2025-05-23 | 317.09 | 320.57 | 317.09 | 319.29 | 308.81 | 289,700 |
| 2025-05-22 | 321.59 | 323.44 | 317.95 | 321.14 | 310.60 | 231,000 |
| 2025-05-21 | 325.73 | 328.59 | 321.88 | 322.12 | 311.55 | 370,200 |
| 2025-05-20 | 328.50 | 329.30 | 326.22 | 326.73 | 316.01 | 214,000 |
| 2025-05-19 | 328.76 | 332.45 | 327.90 | 331.92 | 318.95 | 257,000 |
| 2025-05-16 | 328.46 | 332.01 | 327.06 | 331.73 | 318.77 | 271,200 |
| 2025-05-15 | 325.01 | 328.78 | 323.78 | 327.89 | 315.08 | 228,900 |
| 2025-05-14 | 325.58 | 325.91 | 321.28 | 325.08 | 312.38 | 299,200 |
| 2025-05-13 | 326.84 | 329.69 | 325.46 | 327.32 | 314.53 | 287,600 |
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.