Snap-on Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 360.51 | 360.91 | 356.93 | 357.79 | 339.58 | 397,600 |
| 2024-11-13 | 361.85 | 365.35 | 361.25 | 361.26 | 342.87 | 295,800 |
| 2024-11-12 | 361.15 | 363.49 | 360.08 | 360.35 | 342.01 | 471,400 |
| 2024-11-11 | 361.63 | 363.20 | 360.19 | 361.85 | 343.43 | 374,800 |
| 2024-11-08 | 355.87 | 360.41 | 354.13 | 359.27 | 340.99 | 356,800 |
| 2024-11-07 | 353.82 | 355.05 | 350.21 | 353.13 | 335.16 | 347,000 |
| 2024-11-06 | 347.54 | 355.56 | 347.32 | 354.24 | 336.21 | 515,400 |
| 2024-11-05 | 328.38 | 334.37 | 325.19 | 334.18 | 317.17 | 272,600 |
| 2024-11-04 | 330.14 | 334.12 | 329.68 | 331.04 | 314.19 | 231,100 |
| 2024-11-01 | 330.48 | 332.96 | 328.87 | 330.29 | 313.48 | 253,900 |
| 2024-10-31 | 332.94 | 334.21 | 330.01 | 330.13 | 313.33 | 545,200 |
| 2024-10-30 | 333.54 | 337.72 | 332.68 | 333.05 | 316.10 | 422,000 |
| 2024-10-29 | 329.96 | 335.50 | 328.32 | 333.48 | 316.51 | 376,000 |
| 2024-10-28 | 330.63 | 334.39 | 329.42 | 332.59 | 315.66 | 379,500 |
| 2024-10-25 | 328.00 | 328.43 | 324.63 | 326.58 | 309.96 | 222,100 |
| 2024-10-24 | 325.00 | 327.80 | 323.22 | 325.65 | 309.08 | 563,500 |
| 2024-10-23 | 323.68 | 325.50 | 321.27 | 325.24 | 308.69 | 389,000 |
| 2024-10-22 | 325.57 | 325.57 | 322.05 | 323.31 | 306.86 | 335,000 |
| 2024-10-21 | 325.16 | 327.86 | 323.33 | 325.99 | 309.40 | 505,800 |
| 2024-10-18 | 330.00 | 330.51 | 322.53 | 326.09 | 309.49 | 1,420,100 |
| 2024-10-17 | 305.50 | 328.45 | 304.47 | 327.79 | 311.11 | 927,800 |
| 2024-10-16 | 296.30 | 299.75 | 296.30 | 298.08 | 282.91 | 543,100 |
| 2024-10-15 | 297.82 | 302.64 | 295.44 | 295.68 | 280.63 | 693,200 |
| 2024-10-14 | 291.19 | 296.85 | 291.15 | 296.60 | 281.51 | 430,800 |
| 2024-10-11 | 287.44 | 292.12 | 287.44 | 291.81 | 276.96 | 401,400 |
| 2024-10-10 | 287.68 | 289.40 | 285.00 | 286.31 | 271.74 | 326,200 |
| 2024-10-09 | 285.49 | 289.66 | 285.49 | 287.45 | 272.82 | 210,000 |
| 2024-10-08 | 286.80 | 287.21 | 284.38 | 285.44 | 270.91 | 185,400 |
| 2024-10-07 | 284.64 | 286.50 | 284.41 | 286.02 | 271.46 | 187,600 |
| 2024-10-04 | 291.60 | 291.60 | 286.08 | 286.74 | 272.15 | 276,600 |
| 2024-10-03 | 290.27 | 290.27 | 286.04 | 288.71 | 274.02 | 201,000 |
| 2024-10-02 | 287.75 | 291.38 | 287.14 | 291.02 | 276.21 | 335,100 |
| 2024-10-01 | 289.47 | 290.71 | 285.04 | 287.99 | 273.33 | 259,500 |
| 2024-09-30 | 288.00 | 289.98 | 285.49 | 289.71 | 274.97 | 216,100 |
| 2024-09-27 | 290.00 | 292.62 | 288.00 | 288.51 | 273.83 | 293,700 |
| 2024-09-26 | 286.17 | 289.83 | 285.25 | 289.50 | 274.77 | 227,100 |
| 2024-09-25 | 285.42 | 286.17 | 282.80 | 283.62 | 269.19 | 288,700 |
| 2024-09-24 | 285.13 | 285.88 | 283.90 | 284.41 | 269.94 | 330,400 |
| 2024-09-23 | 284.36 | 287.01 | 282.71 | 284.80 | 270.31 | 326,000 |
| 2024-09-20 | 284.44 | 284.44 | 281.64 | 283.19 | 268.78 | 532,400 |
| 2024-09-19 | 285.81 | 287.00 | 282.61 | 286.11 | 271.55 | 205,300 |
| 2024-09-18 | 281.45 | 285.29 | 280.27 | 280.66 | 266.38 | 266,900 |
| 2024-09-17 | 282.22 | 283.56 | 279.74 | 280.08 | 265.83 | 251,200 |
| 2024-09-16 | 281.99 | 283.97 | 280.05 | 281.44 | 267.12 | 239,700 |
| 2024-09-13 | 278.75 | 282.35 | 278.75 | 280.44 | 266.17 | 244,800 |
| 2024-09-12 | 277.09 | 277.94 | 273.08 | 277.86 | 263.72 | 216,600 |
| 2024-09-11 | 275.52 | 276.67 | 269.58 | 276.27 | 262.21 | 282,500 |
| 2024-09-10 | 277.44 | 278.60 | 273.62 | 275.74 | 261.71 | 246,100 |
| 2024-09-09 | 272.75 | 278.58 | 271.93 | 277.02 | 262.92 | 327,400 |
| 2024-09-06 | 271.99 | 275.15 | 268.90 | 270.84 | 257.06 | 268,400 |
| 2024-09-05 | 278.71 | 278.71 | 270.78 | 272.09 | 258.24 | 458,800 |
| 2024-09-04 | 279.56 | 280.86 | 277.30 | 279.07 | 264.87 | 202,200 |
| 2024-09-03 | 282.42 | 284.65 | 277.83 | 279.56 | 265.33 | 340,400 |
| 2024-08-30 | 282.88 | 283.90 | 279.83 | 283.74 | 269.30 | 292,400 |
| 2024-08-29 | 282.46 | 283.30 | 280.42 | 281.14 | 266.83 | 268,600 |
| 2024-08-28 | 282.28 | 282.92 | 279.73 | 280.18 | 265.92 | 212,000 |
| 2024-08-27 | 282.63 | 282.87 | 281.24 | 282.13 | 267.77 | 225,400 |
| 2024-08-26 | 285.00 | 285.94 | 282.18 | 282.99 | 268.59 | 193,500 |
| 2024-08-23 | 279.25 | 284.85 | 278.01 | 283.84 | 269.39 | 194,500 |
| 2024-08-22 | 278.92 | 279.84 | 277.20 | 277.67 | 263.54 | 186,000 |
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.