Snap-On Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	263.48	264.39	263.03	263.03	239.98	51
2023-05-02	261.79	261.79	259.97	259.97	237.19	165
2023-04-28	258.85	260.39	258.85	260.39	237.57	94
2023-04-26	255.60	257.82	255.08	256.89	234.38	55
2023-04-25	258.11	258.11	258.11	258.11	235.49	37
2023-04-24	262.22	263.03	258.07	258.07	235.46	83
2023-04-21	260.04	262.90	259.91	262.90	239.86	1,111
2023-04-20	258.49	261.84	258.49	261.84	238.90	155
2023-04-19	239.81	239.81	239.81	239.81	218.80	68
2023-04-18	241.50	241.50	241.50	241.50	220.34	241
2023-04-13	237.00	237.00	234.51	235.55	214.91	120
2023-04-12	237.56	238.99	237.56	238.99	218.05	747
2023-04-11	236.63	237.81	236.63	237.81	216.98	26
2023-04-06	229.01	229.31	229.01	229.31	209.22	82
2023-04-05	235.11	235.11	231.51	231.51	211.22	11
2023-04-04	243.56	243.56	239.90	240.25	219.20	63
2023-04-03	246.93	246.93	245.94	246.93	225.29	7
2023-03-31	243.45	245.41	243.28	245.41	223.91	370
2023-03-30	243.15	243.15	242.93	242.99	221.69	19
2023-03-29	240.76	240.97	240.76	240.97	219.85	236
2023-03-27	237.34	237.56	236.76	236.83	216.08	23
2023-03-24	232.26	232.70	232.26	232.70	212.31	46
2023-03-23	233.66	236.04	233.66	235.02	214.43	1,005
2023-03-22	238.46	238.46	237.62	237.62	216.80	107
2023-03-21	239.71	239.71	238.48	238.48	217.58	33
2023-03-20	236.39	236.50	234.64	236.08	215.39	444
2023-03-17	235.80	235.80	235.80	235.80	215.14	1,566
2023-03-16	237.06	237.06	237.06	237.06	216.29	91
2023-03-15	237.42	237.42	236.31	236.31	215.60	48
2023-03-13	237.89	238.49	237.89	238.49	217.59	1
2023-03-10	247.49	247.49	242.02	242.02	220.81	1,540
2023-03-09	247.08	248.19	247.08	248.19	226.44	5,224
2023-03-08	246.60	246.60	246.50	246.50	224.90	272
2023-03-07	248.35	248.39	248.35	248.39	226.62	11
2023-03-06	249.88	249.99	248.80	248.80	227.00	40
2023-03-03	248.85	248.85	248.07	248.07	226.33	73
2023-03-02	245.79	247.41	245.79	247.02	225.37	390
2023-03-01	247.67	247.67	247.67	247.67	225.97	42
2023-02-28	248.72	248.72	248.72	248.72	226.93	125
2023-02-27	249.85	250.02	247.88	247.88	226.16	74
2023-02-24	243.59	245.31	243.59	245.31	223.81	67
2023-02-23	246.29	246.29	244.66	244.66	223.22	34
2023-02-22	243.99	246.30	243.99	246.30	224.71	208
2023-02-21	251.69	251.69	247.61	247.61	224.43	300
2023-02-17	251.90	252.33	251.90	252.33	228.72	102
2023-02-16	251.90	251.90	251.90	251.90	228.32	13
2023-02-14	254.46	254.46	254.46	254.46	230.64	23
2023-02-13	253.67	253.82	253.36	253.36	229.64	50
2023-02-10	248.86	251.34	248.86	251.11	227.61	341
2023-02-09	253.52	254.02	252.95	252.95	229.27	156
2023-02-07	254.51	255.09	252.63	254.30	230.50	4,850
2023-02-06	255.75	256.87	255.75	256.87	232.83	90
2023-02-03	257.12	259.18	257.12	258.06	233.90	255
2023-02-02	253.27	256.39	253.27	255.60	231.67	18
2023-02-01	248.78	249.61	248.78	249.61	226.25	144
2023-01-31	244.44	244.44	243.85	243.85	221.02	174
2023-01-30	244.74	244.74	244.74	244.74	221.83	81
2023-01-27	243.45	243.45	243.45	243.45	220.66	74
2023-01-24	241.69	241.69	241.69	241.69	219.07	65
2023-01-23	238.53	238.77	238.52	238.77	216.42	58

← NewerPage 15 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.