Snap-On Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	216.83	216.83	216.83	216.83	195.15	48
2022-09-13	220.14	220.14	220.14	220.14	198.13	149
2022-09-09	224.28	224.28	223.82	223.82	201.44	17
2022-09-07	218.14	218.14	218.14	218.14	196.33	43
2022-09-02	217.80	217.80	216.32	216.32	194.69	71
2022-09-01	215.33	215.33	215.33	215.33	193.80	68
2022-08-31	218.24	218.24	218.24	218.24	196.42	150
2022-08-30	222.76	222.76	222.07	222.07	199.87	418
2022-08-26	223.39	223.39	223.39	223.39	201.05	46
2022-08-23	224.34	224.34	224.34	224.34	201.91	86
2022-08-19	230.21	230.21	230.21	230.21	207.19	117
2022-08-17	232.27	232.27	231.32	231.32	206.91	107
2022-08-16	231.13	231.95	231.13	231.95	207.47	19
2022-08-15	229.66	230.91	229.66	230.47	206.15	639
2022-08-12	228.80	228.80	228.80	228.80	204.66	54
2022-08-11	229.89	229.89	227.94	227.94	203.89	116
2022-08-09	221.69	221.69	221.69	221.69	198.30	132
2022-08-08	223.55	225.20	223.55	225.20	201.44	173
2022-08-05	221.68	221.89	221.68	221.89	198.48	54
2022-08-04	222.86	222.86	222.86	222.86	199.35	207
2022-08-02	223.71	223.88	223.71	223.88	200.26	76
2022-08-01	223.49	223.49	223.25	223.25	199.69	127
2022-07-29	222.46	223.82	222.28	223.82	200.21	88
2022-07-28	219.88	219.88	219.88	219.88	196.68	77
2022-07-26	212.94	215.53	212.94	215.53	192.79	30
2022-07-25	214.15	214.15	212.79	212.79	190.34	67
2022-07-22	213.28	213.28	213.28	213.28	190.78	1
2022-07-20	208.29	208.29	208.29	208.29	186.31	108
2022-07-19	204.11	204.11	204.11	204.11	182.57	96
2022-07-12	199.25	203.72	199.25	203.72	182.23	193
2022-07-08	200.22	200.22	198.91	199.08	178.08	113
2022-07-07	200.44	200.44	200.44	200.44	179.29	25
2022-07-06	199.00	200.30	198.07	198.07	177.17	161
2022-07-05	193.63	196.95	193.63	196.95	176.17	304
2022-07-01	197.55	198.06	197.55	198.06	177.16	260
2022-06-30	196.03	196.80	195.92	195.92	175.25	108
2022-06-29	199.22	199.22	199.10	199.10	178.09	54
2022-06-28	205.16	205.16	204.84	204.84	183.23	113
2022-06-27	204.41	204.41	204.41	204.41	182.84	128
2022-06-24	199.92	199.92	199.92	199.92	178.82	6
2022-06-23	195.98	195.98	193.69	194.12	173.64	271
2022-06-21	198.64	198.64	198.64	198.64	177.68	134
2022-06-16	200.19	200.19	193.00	193.00	172.64	70
2022-06-14	204.55	204.55	204.55	204.55	182.97	57
2022-06-13	206.08	207.03	203.33	207.03	185.19	1
2022-06-10	214.36	214.36	209.51	209.51	187.40	236
2022-06-08	223.85	223.87	222.12	222.12	198.68	693
2022-06-01	223.35	223.35	223.35	223.35	199.78	16
2022-05-31	221.80	222.95	221.80	222.95	199.43	3
2022-05-27	221.84	221.84	221.84	221.84	198.43	61
2022-05-25	212.95	212.95	212.95	212.95	190.48	166
2022-05-24	210.81	210.81	210.81	210.81	188.57	3
2022-05-23	212.63	212.63	212.63	212.63	190.20	4
2022-05-20	219.57	219.57	206.70	206.70	184.89	43
2022-05-18	219.98	219.98	219.98	219.98	195.50	20
2022-05-17	222.36	222.36	222.36	222.36	197.62	57
2022-05-13	215.47	215.47	215.47	215.47	191.49	20
2022-05-11	217.42	217.60	214.41	214.41	190.55	1,068
2022-05-10	218.89	218.89	218.89	218.89	194.53	44
2022-05-05	223.00	223.00	222.55	222.55	197.78	3

← NewerPage 17 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.