Snap-on Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 325.75 | 326.99 | 322.77 | 326.99 | 314.22 | 261,400 |
| 2025-05-09 | 316.76 | 319.24 | 313.89 | 315.66 | 303.33 | 158,500 |
| 2025-05-08 | 317.23 | 322.59 | 313.97 | 316.95 | 304.57 | 325,300 |
| 2025-05-07 | 313.04 | 316.26 | 311.20 | 314.66 | 302.37 | 334,600 |
| 2025-05-06 | 311.01 | 313.78 | 309.57 | 311.42 | 299.26 | 314,100 |
| 2025-05-05 | 315.63 | 317.99 | 313.10 | 313.76 | 301.50 | 275,400 |
| 2025-05-02 | 316.51 | 318.49 | 314.35 | 316.95 | 304.57 | 326,900 |
| 2025-05-01 | 314.70 | 316.09 | 311.48 | 311.71 | 299.53 | 335,000 |
| 2025-04-30 | 307.42 | 314.61 | 301.76 | 313.81 | 301.55 | 605,100 |
| 2025-04-29 | 308.50 | 310.30 | 306.55 | 309.69 | 297.59 | 311,200 |
| 2025-04-28 | 310.64 | 313.75 | 307.02 | 309.79 | 297.69 | 393,700 |
| 2025-04-25 | 309.86 | 311.04 | 305.80 | 308.76 | 296.70 | 263,000 |
| 2025-04-24 | 304.55 | 311.30 | 303.36 | 310.74 | 298.60 | 343,700 |
| 2025-04-23 | 308.45 | 313.37 | 302.35 | 304.55 | 292.65 | 454,200 |
| 2025-04-22 | 295.15 | 303.67 | 294.92 | 301.33 | 289.56 | 399,000 |
| 2025-04-21 | 305.16 | 305.57 | 289.81 | 292.36 | 280.94 | 632,800 |
| 2025-04-17 | 315.64 | 320.10 | 301.18 | 305.44 | 293.51 | 1,850,700 |
| 2025-04-16 | 334.98 | 339.11 | 328.93 | 332.00 | 319.03 | 586,100 |
| 2025-04-15 | 336.91 | 342.32 | 336.44 | 337.07 | 323.90 | 420,800 |
| 2025-04-14 | 340.11 | 341.48 | 333.52 | 336.89 | 323.73 | 371,900 |
| 2025-04-11 | 320.78 | 340.60 | 319.45 | 336.17 | 323.04 | 611,200 |
| 2025-04-10 | 324.53 | 325.27 | 311.37 | 322.36 | 309.77 | 334,700 |
| 2025-04-09 | 305.79 | 331.81 | 303.93 | 329.88 | 316.99 | 583,900 |
| 2025-04-08 | 318.55 | 320.98 | 304.68 | 309.39 | 297.31 | 578,700 |
| 2025-04-07 | 307.89 | 320.84 | 300.82 | 310.77 | 298.63 | 618,100 |
| 2025-04-04 | 320.86 | 322.70 | 313.32 | 314.99 | 302.69 | 649,000 |
| 2025-04-03 | 331.44 | 336.57 | 324.92 | 327.45 | 314.66 | 571,400 |
| 2025-04-02 | 336.16 | 343.43 | 336.05 | 342.20 | 328.83 | 302,400 |
| 2025-04-01 | 334.79 | 339.58 | 332.10 | 339.58 | 326.32 | 358,800 |
| 2025-03-31 | 330.69 | 339.93 | 328.11 | 337.01 | 323.85 | 415,000 |
| 2025-03-28 | 335.40 | 337.77 | 327.66 | 329.31 | 316.45 | 280,000 |
| 2025-03-27 | 338.06 | 338.06 | 332.38 | 335.29 | 322.19 | 308,300 |
| 2025-03-26 | 337.37 | 340.84 | 336.11 | 337.45 | 324.27 | 238,200 |
| 2025-03-25 | 337.53 | 337.87 | 333.13 | 335.92 | 322.80 | 289,700 |
| 2025-03-24 | 330.95 | 337.80 | 330.86 | 337.36 | 324.18 | 411,800 |
| 2025-03-21 | 327.30 | 327.97 | 322.25 | 327.97 | 315.16 | 1,763,800 |
| 2025-03-20 | 330.26 | 333.39 | 328.78 | 329.87 | 316.99 | 427,400 |
| 2025-03-19 | 329.10 | 334.19 | 327.95 | 332.78 | 319.78 | 343,200 |
| 2025-03-18 | 328.22 | 330.98 | 326.46 | 329.26 | 316.40 | 391,000 |
| 2025-03-17 | 330.15 | 332.52 | 328.01 | 329.24 | 316.38 | 363,200 |
| 2025-03-14 | 327.21 | 332.67 | 325.00 | 331.84 | 318.88 | 357,700 |
| 2025-03-13 | 326.12 | 329.63 | 322.95 | 324.09 | 311.43 | 366,600 |
| 2025-03-12 | 337.76 | 337.76 | 324.54 | 325.61 | 312.89 | 554,600 |
| 2025-03-11 | 339.16 | 340.74 | 332.14 | 335.73 | 322.62 | 459,700 |
| 2025-03-10 | 339.32 | 347.84 | 336.14 | 339.45 | 326.19 | 414,100 |
| 2025-03-07 | 333.78 | 342.99 | 329.50 | 342.05 | 328.69 | 362,000 |
| 2025-03-06 | 332.11 | 334.78 | 329.00 | 334.34 | 321.28 | 261,100 |
| 2025-03-05 | 329.43 | 335.54 | 329.33 | 333.82 | 320.78 | 326,700 |
| 2025-03-04 | 330.87 | 333.84 | 324.83 | 329.43 | 316.56 | 391,000 |
| 2025-03-03 | 342.31 | 343.74 | 332.28 | 334.08 | 321.03 | 395,200 |
| 2025-02-28 | 338.59 | 341.22 | 334.78 | 341.17 | 327.84 | 370,300 |
| 2025-02-27 | 338.69 | 341.88 | 335.43 | 336.92 | 323.76 | 449,700 |
| 2025-02-26 | 341.24 | 345.90 | 338.54 | 339.06 | 325.82 | 305,300 |
| 2025-02-25 | 336.05 | 342.15 | 334.20 | 341.52 | 328.18 | 467,400 |
| 2025-02-24 | 334.65 | 338.26 | 332.70 | 335.98 | 322.86 | 293,100 |
| 2025-02-21 | 339.25 | 341.54 | 333.58 | 335.88 | 320.70 | 315,600 |
| 2025-02-20 | 340.58 | 341.97 | 337.35 | 338.49 | 323.20 | 263,300 |
| 2025-02-19 | 342.43 | 342.83 | 339.26 | 342.34 | 326.87 | 459,000 |
| 2025-02-18 | 339.38 | 342.87 | 335.71 | 342.84 | 327.35 | 342,800 |
| 2025-02-14 | 340.75 | 341.98 | 336.53 | 338.92 | 323.61 | 330,500 |
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.