Snap-On Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	273.97	273.97	270.44	272.48	250.19	19,900
2023-08-02	272.05	272.05	272.05	272.05	249.80	101
2023-08-01	273.49	273.49	273.49	273.49	251.12	53
2023-07-31	273.03	273.03	272.50	272.50	250.21	1
2023-07-27	269.34	269.34	268.02	268.02	246.10	10
2023-07-26	271.08	272.08	269.90	269.90	247.83	147
2023-07-24	278.18	278.18	278.18	278.18	255.43	145
2023-07-21	273.88	274.21	273.39	273.39	251.02	84
2023-07-20	289.84	289.84	275.26	275.90	253.33	515
2023-07-19	294.42	295.88	293.17	293.72	269.69	206
2023-07-18	295.80	296.94	295.80	296.94	272.65	69
2023-07-17	293.74	295.94	293.58	295.30	271.15	43
2023-07-14	291.03	291.82	291.03	291.82	267.95	76
2023-07-13	290.97	290.97	290.06	290.22	266.48	61
2023-07-12	293.64	294.32	292.80	292.82	268.87	215
2023-07-11	288.74	289.75	288.74	289.62	265.93	324
2023-07-10	280.13	284.66	280.13	284.66	261.38	1
2023-07-07	280.02	282.86	279.98	281.21	258.21	449
2023-07-06	282.65	282.65	279.47	281.59	258.56	220
2023-07-05	285.92	285.92	283.77	283.81	260.60	466
2023-07-03	286.72	288.14	286.72	286.81	263.35	3
2023-06-30	287.25	289.11	287.25	289.11	265.46	60
2023-06-29	284.25	285.98	283.79	284.59	261.31	196
2023-06-28	282.30	283.66	282.29	283.37	260.19	220
2023-06-27	278.01	282.53	278.01	282.41	259.31	534
2023-06-26	276.09	277.84	276.09	276.86	254.21	163
2023-06-23	271.52	274.01	271.52	273.09	250.75	16
2023-06-22	272.01	272.60	271.02	272.60	250.30	40
2023-06-21	271.94	275.41	271.94	274.57	252.11	134
2023-06-20	271.14	273.48	271.14	273.48	251.11	459
2023-06-19	275.00	275.00	275.00	275.00	252.51	3
2023-06-16	273.84	273.84	273.84	273.84	251.44	5
2023-06-15	272.20	273.11	272.10	273.05	250.71	126
2023-06-14	274.00	274.70	273.70	274.70	252.23	91
2023-06-13	266.93	271.36	266.93	270.59	248.46	274
2023-06-12	269.66	269.66	266.47	266.47	244.67	327
2023-06-09	268.27	269.41	267.20	267.20	245.34	50
2023-06-07	262.19	268.14	262.19	268.12	246.18	443
2023-06-06	260.05	262.29	260.05	262.29	240.83	82
2023-06-05	257.39	259.15	257.39	259.15	237.95	135
2023-06-02	256.58	258.30	256.41	258.30	237.17	236
2023-06-01	250.78	250.78	249.69	249.69	229.27	25
2023-05-31	256.18	256.18	251.32	251.32	230.77	83
2023-05-30	257.78	257.78	254.59	255.80	234.88	2
2023-05-26	255.78	256.87	255.78	256.87	235.86	24
2023-05-25	256.07	256.33	255.14	255.14	234.27	36
2023-05-24	256.74	256.79	256.34	256.34	235.37	70
2023-05-23	261.46	261.46	259.58	259.58	238.35	101
2023-05-22	259.30	259.54	259.30	259.54	238.31	4
2023-05-19	262.88	263.41	262.68	262.68	241.19	39
2023-05-18	259.23	262.62	258.81	260.77	239.44	239
2023-05-17	255.38	255.84	255.09	255.09	232.74	22
2023-05-16	255.56	256.34	255.56	256.34	233.87	14
2023-05-15	256.02	257.48	256.02	256.89	234.38	31
2023-05-12	256.03	257.78	256.03	257.78	235.19	2,588
2023-05-11	257.95	257.95	255.48	255.48	233.09	1
2023-05-10	254.77	254.77	254.21	254.21	231.93	70
2023-05-09	259.98	260.51	259.98	260.51	237.68	1
2023-05-05	259.95	259.95	259.95	259.95	237.17	25
2023-05-04	258.23	258.23	258.23	258.23	235.60	215

← NewerPage 14 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.