Snap-On Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	270.86	271.30	266.98	267.90	247.48	6,727
2023-11-03	267.75	271.10	267.50	271.01	250.35	36
2023-11-02	262.73	263.68	262.60	263.68	243.58	59
2023-11-01	258.39	260.08	258.39	260.08	240.26	22
2023-10-31	256.02	259.29	256.02	258.68	238.96	690
2023-10-30	254.71	256.35	253.65	256.19	236.66	2
2023-10-27	252.73	256.66	252.18	252.18	232.96	15
2023-10-26	251.96	254.56	251.49	254.15	234.78	46
2023-10-25	254.00	254.00	251.30	252.63	233.37	273
2023-10-24	251.75	254.93	250.69	252.35	233.11	186
2023-10-23	253.42	255.03	252.35	253.65	234.32	29
2023-10-20	255.07	255.51	252.43	252.43	233.19	123
2023-10-19	250.84	257.20	250.84	257.20	237.59	621
2023-10-18	258.79	258.79	252.35	252.55	233.30	1,136
2023-10-17	257.28	259.60	255.52	259.37	239.60	36
2023-10-16	258.07	258.07	253.73	256.02	236.50	10
2023-10-13	258.39	258.39	253.15	254.34	234.95	132
2023-10-12	260.00	260.00	254.49	254.49	235.09	36
2023-10-11	260.74	260.88	260.31	260.88	240.99	1,116
2023-10-10	259.56	263.41	259.56	261.80	241.84	49
2023-10-09	259.63	260.77	258.41	260.77	240.89	16
2023-10-06	258.43	260.01	255.51	259.67	239.88	1,003
2023-10-05	256.16	257.11	256.02	257.11	237.51	34
2023-10-04	252.67	253.53	252.67	253.53	234.20	23
2023-10-03	251.94	251.94	251.94	251.94	232.74	30
2023-10-02	252.70	254.37	251.94	251.94	232.74	51
2023-09-29	259.10	259.10	259.10	259.10	239.35	21
2023-09-28	255.00	256.79	255.00	256.79	237.22	12
2023-09-27	253.71	253.71	252.96	253.42	234.10	790
2023-09-26	253.79	253.79	253.79	253.79	234.44	95
2023-09-25	255.24	257.04	255.23	255.96	236.45	28,100
2023-09-22	257.06	257.13	256.15	256.24	236.71	20
2023-09-21	254.11	254.11	253.19	254.02	234.66	42
2023-09-19	258.03	258.16	257.92	257.92	238.26	153
2023-09-18	262.97	263.48	262.93	263.48	243.40	17
2023-09-15	261.44	261.44	261.44	261.44	241.51	56
2023-09-14	264.83	264.83	264.83	264.83	244.64	2
2023-09-13	262.75	263.14	260.98	260.98	241.09	183
2023-09-12	260.85	260.85	260.82	260.82	240.94	165
2023-09-11	261.00	261.54	261.00	261.54	241.60	1
2023-09-08	259.93	259.93	259.93	259.93	240.12	20
2023-09-07	258.00	258.00	254.68	257.11	237.51	18
2023-09-06	264.50	264.50	263.24	263.24	243.17	11
2023-09-05	272.40	272.40	263.52	263.52	243.43	163
2023-09-01	270.29	271.07	270.29	271.07	250.41	100
2023-08-30	268.48	268.48	268.48	268.48	248.01	24
2023-08-29	265.27	265.27	265.27	265.27	245.05	353
2023-08-25	263.62	264.10	263.62	264.10	243.97	11
2023-08-24	267.05	267.05	267.05	267.05	246.69	194
2023-08-23	266.51	266.51	266.51	266.51	246.19	205
2023-08-21	269.23	269.23	266.66	266.66	246.33	69
2023-08-18	264.43	268.31	264.43	268.31	247.86	63
2023-08-17	268.62	268.62	268.62	268.62	248.14	42
2023-08-15	270.63	270.63	266.37	266.47	244.68	20,045
2023-08-14	269.08	269.08	268.44	268.44	246.48	3
2023-08-11	269.18	269.18	269.18	269.18	247.16	38
2023-08-10	270.73	270.73	270.73	270.73	248.59	24
2023-08-09	272.80	273.09	272.70	273.09	250.75	100
2023-08-08	271.30	271.30	271.30	271.30	249.11	133
2023-08-07	272.98	274.34	272.98	273.56	251.18	53

← NewerPage 13 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.