Snap-On Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	268.96	270.05	266.19	267.30	250.33	63
2024-05-01	268.91	269.96	264.63	267.85	250.84	27
2024-04-30	272.51	272.51	269.90	269.90	252.76	713
2024-04-29	271.67	273.38	270.16	273.20	255.85	7,115
2024-04-26	271.21	274.25	267.43	270.84	253.64	54
2024-04-25	273.66	273.93	269.76	272.34	255.05	43
2024-04-24	273.29	273.86	271.29	273.54	256.17	40
2024-04-23	269.94	272.04	269.48	272.04	254.77	72
2024-04-22	268.80	270.94	268.15	270.79	253.60	10,587
2024-04-19	262.85	268.75	260.35	267.59	250.59	83
2024-04-18	272.17	275.00	262.36	262.36	245.70	823
2024-04-17	287.74	288.03	282.49	283.83	265.81	219
2024-04-16	287.98	287.98	279.87	282.41	264.48	4,200
2024-04-15	293.63	294.51	289.19	289.19	270.83	166
2024-04-12	289.20	291.50	286.55	288.72	270.39	14
2024-04-11	291.82	294.32	290.74	290.80	272.33	59
2024-04-10	290.48	292.69	287.02	291.44	272.93	8
2024-04-09	292.61	294.30	292.48	292.48	273.91	13,191
2024-04-08	294.96	294.96	292.91	294.73	276.02	17,260
2024-04-05	292.08	294.52	292.08	293.89	275.23	85
2024-04-04	294.61	296.43	293.07	294.89	276.17	303
2024-04-03	293.20	293.20	293.20	293.20	274.58	3
2024-04-02	294.30	294.30	291.53	291.53	273.01	60
2024-03-28	297.40	298.52	296.20	296.20	277.39	186
2024-03-27	291.70	295.38	290.70	294.57	275.87	106
2024-03-26	292.54	292.90	290.24	292.20	273.64	438
2024-03-25	292.60	293.56	291.32	292.12	273.57	13
2024-03-22	295.00	295.00	290.87	291.65	273.13	113
2024-03-21	293.63	294.48	293.29	293.33	274.70	112
2024-03-20	285.80	291.37	285.80	291.37	272.87	9
2024-03-19	289.04	289.10	285.50	289.10	270.74	126
2024-03-18	289.33	291.80	286.03	287.90	269.62	159
2024-03-15	287.00	292.85	287.00	292.85	274.25	192
2024-03-14	293.95	296.87	290.98	290.98	272.50	108
2024-03-13	295.00	295.68	292.51	293.47	274.84	5
2024-03-12	292.25	295.04	290.12	295.04	276.31	198
2024-03-11	294.10	297.49	289.63	289.63	271.24	637
2024-03-08	297.04	298.01	292.62	295.71	276.93	132
2024-03-07	288.02	293.15	285.83	293.15	274.54	2,405
2024-03-06	282.13	286.67	282.13	284.72	266.64	183
2024-03-05	284.52	286.70	282.13	286.28	268.10	58
2024-03-04	281.77	285.95	279.27	282.31	264.38	14
2024-03-01	275.66	277.14	273.75	275.63	258.13	193
2024-02-29	275.66	277.11	274.31	275.37	257.88	8
2024-02-28	273.37	276.31	273.01	274.99	257.53	191
2024-02-27	272.45	272.91	271.71	272.17	254.89	9
2024-02-26	270.04	271.25	269.00	271.25	254.03	132
2024-02-23	269.13	269.89	269.11	269.89	252.75	5
2024-02-22	269.38	269.89	269.11	269.62	250.75	584
2024-02-21	270.51	270.51	268.12	270.00	251.11	8
2024-02-20	267.49	268.25	266.14	268.25	249.48	2,222
2024-02-16	269.00	269.83	267.66	267.66	248.93	59
2024-02-15	264.52	267.12	263.51	267.12	248.43	116
2024-02-14	263.09	265.80	262.59	262.59	244.22	2,145
2024-02-13	266.54	266.54	260.00	263.21	244.80	35
2024-02-12	263.54	267.59	262.33	267.59	248.87	100
2024-02-09	266.21	268.08	261.92	261.96	243.63	105
2024-02-08	287.00	290.92	266.37	268.26	249.49	249
2024-02-07	293.49	295.52	292.86	294.68	274.06	24
2024-02-06	291.00	293.56	291.00	293.56	273.02	24

← NewerPage 11 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.