Snap-On Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	302.95	310.27	300.00	310.27	298.20	6
2025-04-23	306.09	313.75	303.78	303.78	291.96	89
2025-04-22	298.69	302.83	298.68	298.90	287.27	368
2025-04-17	318.00	318.00	301.26	306.90	294.96	878
2025-04-16	337.12	338.77	330.66	330.66	317.80	71
2025-04-15	337.78	340.25	337.73	337.73	324.59	106
2025-04-14	344.81	344.81	336.34	336.99	323.88	89
2025-04-11	323.84	334.93	323.84	334.93	321.90	2
2025-04-10	325.03	327.44	313.03	322.12	309.59	3
2025-04-09	305.48	327.00	305.09	327.00	314.28	40
2025-04-08	318.77	319.55	309.55	309.55	297.51	4
2025-04-07	306.58	316.16	301.72	310.82	298.73	41
2025-04-04	320.86	322.54	317.69	317.83	305.47	88
2025-04-03	328.30	334.33	325.20	325.91	313.24	18
2025-04-02	334.00	343.18	334.00	343.18	329.83	1
2025-04-01	334.79	337.51	331.06	336.87	323.77	117
2025-03-31	332.12	335.58	328.95	335.08	322.05	40
2025-03-28	333.96	333.96	329.21	329.22	316.42	24
2025-03-27	340.09	340.09	333.06	336.65	323.56	12
2025-03-26	338.40	340.13	338.40	339.30	326.10	4
2025-03-25	335.55	337.81	335.55	335.72	322.66	41
2025-03-24	329.48	336.74	329.48	335.23	322.19	15
2025-03-21	327.12	329.35	322.86	327.69	314.94	7
2025-03-20	331.90	331.90	330.30	330.30	317.45	38
2025-03-19	334.26	334.26	329.84	333.32	320.36	25
2025-03-18	328.36	328.86	328.36	328.86	316.07	39
2025-03-17	325.84	331.94	325.84	330.56	317.70	5
2025-03-14	329.36	330.86	329.36	330.86	317.99	14
2025-03-13	320.34	328.27	320.34	324.53	311.91	238
2025-03-12	337.20	337.20	327.75	328.25	315.48	73
2025-03-11	340.98	340.98	332.24	335.30	322.26	6
2025-03-10	342.05	347.05	335.83	340.07	326.84	198
2025-03-07	334.10	335.91	332.57	335.91	322.85	37
2025-03-06	330.00	331.78	329.46	331.15	318.27	131
2025-03-05	334.20	334.20	327.94	332.11	319.19	5
2025-03-04	330.81	330.81	324.88	329.38	316.57	60
2025-03-03	344.41	346.42	336.69	336.69	323.59	180
2025-02-28	338.90	338.90	335.55	336.40	323.31	113
2025-02-27	338.69	340.65	336.52	337.93	324.79	39
2025-02-26	342.00	344.87	340.00	340.11	326.88	13
2025-02-25	333.06	338.63	333.06	338.63	325.46	37
2025-02-24	330.16	338.11	330.16	337.36	324.24	107
2025-02-21	340.59	342.00	334.76	334.80	319.72	28
2025-02-20	343.39	343.39	340.00	340.51	325.17	448
2025-02-19	338.66	340.39	338.66	340.01	324.70	2
2025-02-18	340.00	341.38	335.33	341.38	326.01	42
2025-02-14	339.73	343.08	338.65	340.99	325.63	17
2025-02-13	332.83	339.05	332.71	339.05	323.78	71
2025-02-12	335.97	335.97	331.94	331.94	316.99	6
2025-02-11	338.89	339.54	337.60	338.78	323.52	304
2025-02-10	338.23	341.94	337.98	340.84	325.49	874
2025-02-07	337.35	342.05	333.14	337.50	322.30	109
2025-02-06	347.50	347.50	331.58	331.58	316.65	64
2025-02-05	355.75	358.56	354.06	357.78	341.67	24
2025-02-04	351.00	357.04	350.36	355.74	339.72	28
2025-02-03	349.68	354.60	346.78	350.82	335.02	63
2025-01-31	363.13	363.29	357.01	357.78	341.67	110
2025-01-30	354.86	360.37	354.44	360.27	344.04	62
2025-01-29	352.00	358.02	352.00	354.79	338.81	99
2025-01-28	348.12	353.94	348.12	353.58	337.66	141

← NewerPage 7 of 19 · 1,085 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.