Snap-On Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	248.48	250.00	245.48	245.84	222.83	3,735
2023-01-10	242.66	242.76	242.58	242.76	220.04	210
2023-01-09	244.54	244.54	243.55	243.55	220.75	226
2023-01-06	235.97	235.97	235.91	235.91	213.83	235
2023-01-05	231.43	231.43	231.43	231.43	209.77	1
2023-01-04	230.97	230.97	230.97	230.97	209.35	7
2023-01-03	230.26	230.38	229.71	229.77	208.26	2
2022-12-29	228.39	230.21	228.39	230.21	208.66	202
2022-12-28	231.11	231.11	231.11	231.11	209.48	137
2022-12-23	227.04	227.04	227.04	227.04	205.79	1
2022-12-22	220.53	220.53	220.53	220.53	199.89	130
2022-12-20	224.68	224.68	224.58	224.58	203.56	536
2022-12-16	228.88	228.88	225.59	225.59	204.48	123
2022-12-15	230.60	230.60	230.60	230.60	209.02	1
2022-12-14	236.03	236.03	233.24	233.24	211.40	166
2022-12-07	238.27	238.27	237.31	237.31	215.10	22
2022-12-06	238.32	238.32	236.73	236.73	214.57	526
2022-12-05	243.75	243.75	240.85	240.85	218.31	75
2022-12-02	241.68	241.68	241.57	241.57	218.96	20
2022-12-01	241.41	241.76	241.41	241.76	219.13	107
2022-11-30	236.21	236.21	236.21	236.21	214.10	133
2022-11-29	239.22	239.43	239.22	239.43	217.02	936
2022-11-28	241.84	241.84	241.84	241.84	219.20	5
2022-11-23	240.16	241.63	240.16	241.57	218.96	97
2022-11-22	240.36	240.36	236.59	236.59	214.45	1,332
2022-11-21	237.14	237.56	237.14	237.31	215.09	20
2022-11-18	233.99	233.99	233.99	233.99	212.09	20
2022-11-17	229.92	229.92	229.92	229.92	206.93	155
2022-11-15	235.99	235.99	235.99	235.99	212.39	188
2022-11-11	236.15	236.15	235.71	235.95	212.36	103
2022-11-10	235.53	235.53	235.41	235.41	211.87	21
2022-11-09	230.24	230.24	230.24	230.24	207.22	27
2022-11-08	230.02	231.29	229.40	229.40	206.46	128
2022-11-07	230.50	230.50	228.50	228.50	205.65	6
2022-11-04	225.71	228.69	225.71	228.69	205.82	238
2022-11-03	220.03	220.03	219.29	219.29	197.36	951
2022-11-02	224.68	224.68	224.68	224.68	202.22	273
2022-11-01	222.23	223.25	221.58	222.78	200.51	110
2022-10-31	219.50	221.95	219.50	221.95	199.76	61
2022-10-28	219.35	219.35	219.35	219.35	197.42	55
2022-10-27	218.12	218.12	218.12	218.12	196.31	601
2022-10-26	216.00	218.55	216.00	218.55	196.70	96
2022-10-25	216.23	217.15	216.23	217.15	195.44	26
2022-10-24	209.99	210.78	209.99	210.78	189.70	40
2022-10-21	205.99	205.99	204.55	204.55	184.10	103
2022-10-20	207.10	207.10	204.30	204.97	184.48	24
2022-10-18	217.13	217.13	215.63	215.63	194.07	99
2022-10-14	213.34	214.14	213.34	213.59	192.23	279
2022-10-12	207.80	209.04	207.80	209.04	188.14	1,458
2022-10-11	208.89	208.89	208.89	208.89	188.00	46
2022-10-07	211.84	213.81	211.84	213.81	192.43	1,539
2022-10-03	203.33	206.69	203.33	206.69	186.02	6
2022-09-30	203.73	205.45	203.73	205.45	184.90	494
2022-09-29	204.03	204.03	203.38	203.38	183.05	149
2022-09-27	208.72	208.72	206.64	206.64	185.98	1,905
2022-09-26	205.92	208.59	205.92	207.71	186.94	42
2022-09-23	209.69	209.69	204.91	204.98	184.49	5
2022-09-22	215.79	216.10	215.79	216.10	194.49	2,214
2022-09-21	217.24	217.24	217.24	217.24	195.52	1,098
2022-09-16	212.00	212.94	212.00	212.86	191.58	126

← NewerPage 16 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.