Snap-On Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	285.23	288.13	284.67	286.75	270.35	246
2024-07-30	280.32	284.53	280.32	284.16	267.91	40
2024-07-29	280.47	281.97	279.46	279.85	263.85	317
2024-07-26	274.09	282.18	274.09	282.18	266.05	188
2024-07-25	270.55	278.20	270.55	276.53	260.72	206
2024-07-24	273.79	274.78	273.79	274.78	259.07	1,856
2024-07-23	273.79	274.74	273.07	273.84	258.18	12,659
2024-07-22	270.64	270.81	269.36	270.81	255.33	46
2024-07-19	273.20	274.25	269.92	270.14	254.69	109
2024-07-18	269.99	277.35	267.00	272.41	256.83	177
2024-07-17	275.86	281.10	275.86	277.98	262.09	148
2024-07-16	273.48	279.51	273.48	279.51	263.53	54
2024-07-15	270.78	273.45	269.63	272.22	256.66	36
2024-07-12	268.34	271.84	268.34	271.84	256.30	47
2024-07-11	263.85	268.47	263.85	266.09	250.88	323
2024-07-10	257.40	259.86	256.41	259.19	244.37	51
2024-07-09	256.97	257.40	255.61	256.61	241.94	23
2024-07-08	257.60	257.62	255.61	256.88	242.19	256
2024-07-05	255.95	257.23	253.44	254.18	239.65	262
2024-07-03	257.06	257.49	256.33	256.33	241.67	19
2024-07-02	257.17	257.36	256.23	256.23	241.58	13
2024-07-01	262.29	263.00	256.57	256.57	241.90	15
2024-06-28	259.98	262.09	258.38	260.79	245.87	210
2024-06-27	262.30	262.73	260.24	260.24	245.36	129
2024-06-26	260.79	261.74	259.04	261.74	246.77	178
2024-06-25	267.24	267.40	261.12	262.80	247.77	6
2024-06-24	268.45	271.40	266.75	269.76	254.34	5
2024-06-21	267.45	271.25	264.70	265.19	250.03	30
2024-06-20	268.29	272.00	267.56	268.49	253.14	83
2024-06-18	268.85	270.20	268.42	269.60	254.18	177
2024-06-17	262.35	263.15	262.35	263.15	248.10	36
2024-06-14	267.37	267.37	261.73	262.25	247.26	6
2024-06-13	267.21	267.79	265.52	267.79	252.48	357
2024-06-12	269.63	271.98	267.06	269.12	253.73	83
2024-06-11	266.85	267.88	264.64	265.44	250.26	63
2024-06-10	267.28	271.26	265.79	267.55	252.25	38
2024-06-07	265.07	268.36	265.07	267.73	252.42	14
2024-06-06	267.87	269.71	267.75	267.75	252.44	1
2024-06-05	268.05	269.90	267.34	268.52	253.17	5
2024-06-04	268.87	268.87	266.05	266.80	251.55	1,545
2024-06-03	273.75	273.75	266.40	266.90	251.64	15
2024-05-31	267.84	269.31	263.63	267.65	252.35	11
2024-05-30	265.35	268.97	265.35	268.97	253.59	33,946
2024-05-29	267.24	269.00	265.26	265.51	250.33	17
2024-05-28	270.89	272.26	268.55	271.36	255.84	7,236
2024-05-24	271.73	273.05	270.28	271.13	255.63	6
2024-05-23	277.83	277.83	270.00	270.00	254.56	36
2024-05-22	275.02	279.44	275.02	276.56	260.75	47
2024-05-21	276.69	279.89	275.94	276.46	260.65	8
2024-05-20	279.50	279.72	277.78	279.71	263.72	11
2024-05-17	275.95	276.89	275.95	276.44	260.63	7
2024-05-16	278.45	280.53	277.10	277.35	259.74	5
2024-05-15	279.14	281.65	279.14	280.04	262.26	17
2024-05-14	282.06	283.23	277.95	277.95	260.30	112
2024-05-13	282.32	282.32	279.29	279.29	261.56	296
2024-05-10	280.63	282.26	280.12	281.50	263.63	97
2024-05-09	280.27	280.27	276.31	277.91	260.26	22
2024-05-08	281.14	281.14	275.82	275.95	258.42	45
2024-05-07	276.00	277.74	275.17	276.70	259.13	59
2024-05-03	268.21	272.58	266.95	268.62	251.56	7

← NewerPage 10 of 19 · 1,082 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	2.4400 USD
2026-05-20	2.4400 USD
2026-02-23	2.4400 USD
2025-11-20	2.4400 USD
2025-08-18	2.1400 USD
2025-05-19	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.