Snap-On Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	291.36	293.03	289.00	293.03	272.53	3
2024-02-02	287.26	291.81	287.26	291.81	271.40	295
2024-02-01	291.73	291.73	288.50	288.90	268.69	105
2024-01-31	294.82	294.97	291.93	292.17	271.73	321
2024-01-30	292.00	294.63	291.96	294.63	274.02	39
2024-01-29	290.85	290.85	287.93	289.38	269.14	32
2024-01-26	290.57	290.67	287.96	290.67	270.33	9
2024-01-25	289.38	290.00	285.56	287.15	267.06	190
2024-01-24	290.15	290.15	286.49	286.49	266.45	16
2024-01-23	289.98	290.07	287.53	287.72	267.59	628
2024-01-22	289.01	289.69	287.06	288.92	268.71	325
2024-01-19	285.01	286.82	283.40	286.82	266.75	40
2024-01-18	284.00	285.00	282.93	283.36	263.54	219
2024-01-17	284.82	285.73	282.31	282.76	262.98	2
2024-01-16	283.67	285.19	282.68	285.19	265.24	92
2024-01-12	280.54	285.75	280.54	284.52	264.62	110
2024-01-11	283.53	284.59	280.32	280.72	261.08	40
2024-01-10	280.95	282.94	280.95	282.77	262.99	126
2024-01-09	279.35	279.35	279.35	279.35	259.81	15
2024-01-08	281.17	281.17	280.12	280.32	260.71	220
2024-01-05	281.48	283.29	280.29	280.29	260.68	123
2024-01-04	282.84	284.11	282.84	283.41	263.58	3,009
2024-01-03	284.35	285.62	284.35	284.92	264.98	155
2024-01-02	287.69	289.33	286.97	288.93	268.72	35
2023-12-29	291.16	291.16	288.66	288.80	268.60	10
2023-12-28	288.22	289.85	288.22	289.48	269.23	30
2023-12-27	290.67	290.81	289.88	289.88	269.60	96
2023-12-22	287.99	288.93	286.58	288.38	268.21	3
2023-12-21	288.04	288.04	285.99	286.15	266.13	508
2023-12-20	288.25	290.21	286.41	289.22	268.99	156
2023-12-19	287.57	289.72	287.57	289.50	269.25	39
2023-12-18	287.79	287.79	285.42	286.86	266.79	119
2023-12-15	287.06	288.53	286.10	287.93	267.79	648
2023-12-14	285.28	289.79	285.28	288.40	268.22	59
2023-12-13	279.71	279.71	277.99	277.99	258.54	145
2023-12-12	281.15	281.32	280.32	281.32	261.64	46
2023-12-11	279.05	281.65	278.21	281.35	261.67	22
2023-12-08	280.06	281.21	278.22	278.48	259.00	288
2023-12-07	281.52	281.52	278.41	279.88	260.30	445
2023-12-06	278.02	283.12	278.02	281.11	261.44	23
2023-12-05	281.02	281.02	278.87	279.71	260.14	64
2023-12-04	278.11	281.35	277.45	279.58	260.02	121
2023-12-01	272.94	279.68	272.94	279.02	259.50	14
2023-11-30	271.05	274.12	269.77	273.16	254.05	30
2023-11-29	273.76	273.76	272.53	272.53	253.46	41
2023-11-28	273.42	274.06	271.06	271.06	252.10	130
2023-11-27	273.50	274.20	272.81	273.85	254.69	108
2023-11-24	275.79	276.40	274.25	274.79	255.57	98
2023-11-22	277.09	277.66	274.12	275.21	255.96	107
2023-11-21	272.80	274.12	272.80	273.90	254.73	34
2023-11-20	275.52	276.59	274.77	275.49	256.22	47
2023-11-17	276.31	277.95	275.81	276.05	255.01	72
2023-11-16	275.78	275.99	272.95	274.74	253.80	100
2023-11-15	275.19	277.57	275.00	276.62	255.53	1,684
2023-11-14	271.97	274.51	270.28	274.51	253.59	61
2023-11-13	267.73	273.28	266.94	267.13	246.77	98
2023-11-10	266.01	269.39	266.01	269.39	248.85	11
2023-11-09	269.30	269.30	266.66	266.66	246.33	55
2023-11-08	269.57	269.57	265.82	265.82	245.56	38
2023-11-07	267.46	267.46	267.02	267.02	246.67	54

← NewerPage 12 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.