Snap-On Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	222.42	222.42	222.42	222.42	197.67	126
2022-05-03	216.32	216.32	216.32	216.32	192.25	87
2022-04-28	217.61	218.12	216.82	218.12	193.85	647
2022-04-27	222.04	222.13	222.04	222.13	197.41	27
2022-04-26	221.05	222.16	221.05	222.16	197.44	98
2022-04-22	223.46	223.46	223.46	223.46	198.59	6
2022-04-21	233.00	233.00	228.70	229.90	204.32	116
2022-04-19	225.01	225.01	224.88	224.88	199.85	83
2022-04-12	213.03	213.18	211.72	211.72	188.15	91
2022-04-08	209.49	209.49	208.94	208.94	185.69	1
2022-04-07	207.95	207.95	204.93	205.05	182.23	1
2022-04-05	209.14	209.14	207.49	207.81	184.68	1
2022-04-04	203.43	205.64	202.89	204.75	181.96	2
2022-04-01	208.05	208.05	202.88	202.88	180.30	4
2022-03-30	209.75	211.51	209.75	211.51	187.98	3
2022-03-28	208.79	208.79	204.99	204.99	182.17	14
2022-03-14	205.00	205.00	205.00	205.00	182.19	125
2022-03-07	207.47	207.47	207.47	207.47	184.38	6
2022-03-03	210.88	210.88	210.88	210.88	187.42	4
2022-03-01	203.63	203.63	201.08	201.08	178.70	1
2022-02-25	211.33	211.33	211.33	211.33	187.81	2
2022-02-22	214.65	214.65	212.88	212.88	189.19	60
2022-02-15	215.92	215.92	215.92	215.92	190.61	7
2022-02-11	210.00	210.00	209.47	209.47	184.92	10
2022-02-09	214.02	214.02	214.02	214.02	188.93	6
2022-02-08	209.98	212.72	209.98	212.72	187.79	12
2022-02-07	213.27	213.27	211.73	211.98	187.13	1
2022-02-03	214.48	214.81	214.48	214.81	189.63	9
2022-02-01	207.83	207.83	207.83	207.83	183.47	1
2022-01-28	203.78	203.78	202.47	203.55	179.70	6
2022-01-27	209.56	209.56	204.99	204.99	180.96	9
2022-01-24	204.05	205.98	201.59	205.98	181.84	1
2022-01-18	216.39	217.17	216.39	217.17	191.71	2
2022-01-12	217.37	217.37	217.37	217.37	191.89	2
2022-01-11	218.12	219.41	213.49	213.49	188.47	3
2022-01-10	216.71	218.51	216.71	218.51	192.90	7
2022-01-04	215.32	220.27	215.32	220.27	194.45	138
2021-12-31	214.82	214.82	214.82	214.82	189.64	4
2021-12-30	216.90	216.90	214.90	214.97	189.77	26
2021-12-21	207.14	208.34	207.14	208.34	183.92	5
2021-12-20	203.46	203.93	202.15	203.89	179.99	4
2021-12-16	218.76	218.76	218.76	218.76	193.11	20
2021-12-14	211.19	211.19	211.19	211.19	186.43	14
2021-12-10	216.29	216.29	215.94	215.94	190.63	1
2021-12-09	213.10	213.10	213.10	213.10	188.12	7
2021-11-30	207.50	207.50	206.76	206.76	182.53	1
2021-11-26	209.56	211.48	209.56	211.48	186.69	1
2021-11-24	216.86	216.86	216.86	216.86	191.44	37
2021-11-23	216.50	216.50	214.98	214.98	189.78	2
2021-11-22	217.48	219.40	217.48	218.46	192.85	14
2021-11-17	223.66	223.66	218.78	219.52	192.54	16,129
2021-11-11	217.89	220.04	217.89	220.04	192.99	9
2021-11-10	216.85	216.85	216.85	216.85	190.19	25
2021-11-05	217.32	217.32	211.18	211.18	185.22	40
2021-11-04	208.83	208.83	208.83	208.83	183.16	1
2021-11-03	209.07	209.43	209.07	209.43	183.69	4
2021-11-02	201.91	202.59	201.91	202.59	177.69	15
2021-10-29	205.99	206.69	204.47	204.47	179.33	30
2021-10-27	205.62	205.62	205.56	205.56	180.29	170
2021-10-26	210.94	210.94	207.04	207.04	181.59	21

← NewerPage 18 of 19 · 1,081 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.