Snap-on Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 366.80 | 371.20 | 365.38 | 367.25 | 367.25 | 367,000 |
| 2026-10-15 | 366.60 | 369.22 | 364.08 | 365.91 | 365.91 | 349,300 |
| 2026-10-14 | 362.28 | 363.91 | 360.42 | 363.51 | 363.51 | 214,800 |
| 2026-10-13 | 363.94 | 365.62 | 360.33 | 363.67 | 363.67 | 239,200 |
| 2026-10-12 | 361.55 | 364.45 | 359.95 | 361.99 | 361.99 | 215,700 |
| 2026-10-09 | 360.43 | 362.99 | 358.27 | 360.37 | 360.37 | 207,300 |
| 2026-10-08 | 357.78 | 360.78 | 355.36 | 358.88 | 358.88 | 401,300 |
| 2026-10-07 | 365.73 | 366.58 | 358.57 | 359.89 | 359.89 | 360,100 |
| 2026-10-06 | 368.43 | 371.72 | 367.57 | 368.61 | 368.61 | 220,400 |
| 2026-10-05 | 367.07 | 370.65 | 364.04 | 367.40 | 367.40 | 223,900 |
| 2026-10-02 | 371.45 | 372.26 | 367.83 | 368.90 | 368.90 | 249,400 |
| 2026-10-01 | 363.38 | 368.61 | 361.22 | 367.72 | 367.72 | 264,500 |
| 2026-09-30 | 367.41 | 368.40 | 363.07 | 363.35 | 363.35 | 327,900 |
| 2026-09-29 | 368.36 | 370.47 | 365.05 | 367.08 | 367.08 | 170,700 |
| 2026-09-28 | 367.10 | 371.72 | 367.10 | 369.21 | 369.21 | 314,300 |
| 2026-09-25 | 367.40 | 371.99 | 367.15 | 369.20 | 369.20 | 195,800 |
| 2026-09-24 | 369.49 | 370.64 | 366.99 | 367.71 | 367.71 | 199,300 |
| 2026-09-23 | 370.40 | 372.86 | 368.57 | 370.25 | 370.25 | 205,200 |
| 2026-09-22 | 373.21 | 378.29 | 368.63 | 371.80 | 371.80 | 259,694 |
| 2026-09-21 | 373.42 | 373.97 | 369.16 | 369.75 | 369.75 | 326,013 |
| 2026-09-18 | 371.12 | 373.54 | 369.89 | 372.15 | 372.15 | 1,014,400 |
| 2026-09-17 | 377.24 | 377.24 | 371.24 | 371.62 | 371.62 | 264,000 |
| 2026-09-16 | 375.72 | 379.60 | 371.40 | 372.98 | 372.98 | 312,600 |
| 2026-09-15 | 378.43 | 379.74 | 374.28 | 374.82 | 374.82 | 264,100 |
| 2026-09-14 | 373.89 | 379.85 | 371.32 | 377.78 | 377.78 | 274,600 |
| 2026-09-11 | 378.59 | 380.98 | 374.54 | 375.44 | 375.44 | 180,400 |
| 2026-09-10 | 375.61 | 387.52 | 372.40 | 374.83 | 374.83 | 224,600 |
| 2026-09-09 | 377.77 | 380.05 | 375.12 | 377.42 | 377.42 | 302,800 |
| 2026-09-08 | 381.00 | 383.24 | 378.13 | 379.88 | 379.88 | 313,400 |
| 2026-09-04 | 382.37 | 385.84 | 381.96 | 383.00 | 383.00 | 237,000 |
| 2026-09-03 | 383.09 | 384.43 | 378.22 | 384.19 | 384.19 | 174,800 |
| 2026-09-02 | 382.17 | 382.28 | 378.21 | 380.59 | 380.59 | 231,100 |
| 2026-09-01 | 384.97 | 386.80 | 380.30 | 381.20 | 381.20 | 245,900 |
| 2026-08-31 | 390.70 | 390.76 | 386.21 | 386.31 | 386.31 | 418,800 |
| 2026-08-28 | 397.79 | 399.12 | 390.41 | 391.86 | 391.86 | 192,800 |
| 2026-08-27 | 394.49 | 398.20 | 392.67 | 395.84 | 395.84 | 207,700 |
| 2026-08-26 | 396.00 | 400.63 | 395.03 | 397.48 | 397.48 | 169,900 |
| 2026-08-25 | 398.00 | 398.00 | 392.51 | 394.56 | 394.56 | 220,160 |
| 2026-08-24 | 395.63 | 399.30 | 391.72 | 394.49 | 394.49 | 270,772 |
| 2026-08-21 | 394.59 | 396.24 | 391.23 | 393.39 | 393.39 | 285,100 |
| 2026-08-20 | 391.95 | 394.39 | 390.32 | 391.27 | 391.27 | 248,600 |
| 2026-08-19 | 395.57 | 398.00 | 393.16 | 393.93 | 393.93 | 349,700 |
| 2026-08-18 | 402.15 | 402.44 | 395.66 | 395.71 | 393.27 | 366,500 |
| 2026-08-17 | 401.18 | 404.78 | 400.52 | 401.22 | 398.75 | 251,300 |
| 2026-08-14 | 403.55 | 405.10 | 398.46 | 403.56 | 401.07 | 184,200 |
| 2026-08-13 | 409.66 | 412.67 | 402.52 | 404.63 | 402.14 | 203,800 |
| 2026-08-12 | 411.97 | 411.97 | 405.04 | 408.44 | 405.92 | 271,100 |
| 2026-08-11 | 411.65 | 416.47 | 411.37 | 411.78 | 409.24 | 293,300 |
| 2026-08-10 | 415.82 | 418.25 | 409.94 | 411.11 | 408.58 | 228,300 |
| 2026-08-07 | 412.32 | 416.91 | 411.52 | 416.35 | 413.78 | 392,200 |
| 2026-08-06 | 423.00 | 423.02 | 413.38 | 414.68 | 412.12 | 301,000 |
| 2026-08-05 | 419.47 | 421.16 | 416.39 | 418.85 | 416.27 | 343,200 |
| 2026-08-04 | 410.00 | 420.29 | 405.93 | 418.34 | 415.76 | 560,300 |
| 2026-08-03 | 411.63 | 417.13 | 408.57 | 409.41 | 406.89 | 346,100 |
| 2026-07-31 | 409.35 | 413.05 | 408.05 | 410.41 | 407.88 | 384,900 |
| 2026-07-30 | 416.94 | 416.94 | 406.49 | 409.05 | 406.53 | 322,500 |
| 2026-07-29 | 416.09 | 419.02 | 411.59 | 414.83 | 412.27 | 431,200 |
| 2026-07-28 | 410.18 | 420.91 | 410.18 | 419.31 | 416.72 | 392,000 |
| 2026-07-27 | 403.91 | 407.83 | 403.62 | 407.42 | 404.91 | 352,900 |
| 2026-07-24 | 399.06 | 405.65 | 392.42 | 404.12 | 401.63 | 527,200 |
Page 1 of 3 · 126 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.