Snap-On Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	351.38	351.50	349.23	350.42	334.63	9
2025-01-24	353.64	353.64	348.25	348.83	333.12	65
2025-01-23	353.89	353.89	348.70	350.05	334.28	76
2025-01-22	359.60	359.60	350.11	352.47	336.60	244
2025-01-21	350.10	356.09	350.10	354.54	338.57	77
2025-01-17	346.87	349.92	346.26	349.40	333.66	117
2025-01-16	344.55	347.58	344.17	344.17	328.67	397
2025-01-15	345.88	347.55	344.18	345.26	329.71	191
2025-01-14	340.65	342.07	338.40	339.78	324.48	110
2025-01-13	331.11	334.95	327.61	334.95	319.86	6
2025-01-10	329.00	334.95	329.00	332.28	317.32	65
2025-01-08	334.28	336.26	333.25	334.02	318.98	177
2025-01-07	335.90	335.90	332.54	334.39	319.33	24
2025-01-06	334.95	337.05	334.20	335.10	320.01	2
2025-01-03	333.63	337.28	333.62	337.08	321.90	82
2025-01-02	344.73	344.82	335.83	335.83	320.71	172
2024-12-31	343.03	343.03	340.18	340.18	324.86	10
2024-12-30	341.93	341.93	337.19	341.56	326.17	31
2024-12-27	346.70	348.16	342.19	343.59	328.12	14
2024-12-24	346.15	346.46	344.85	346.19	330.60	2
2024-12-23	341.33	345.00	340.06	344.00	328.51	3
2024-12-20	343.07	343.07	335.67	342.23	326.81	145
2024-12-19	338.95	343.76	338.27	338.95	323.68	3,562
2024-12-18	346.99	350.19	345.35	345.89	330.31	18
2024-12-17	343.80	351.98	343.80	349.65	333.90	66
2024-12-16	355.11	356.37	351.67	352.18	336.32	30
2024-12-13	358.03	358.03	353.60	353.71	337.78	54
2024-12-12	358.29	358.29	355.22	356.07	340.03	74
2024-12-11	354.79	357.20	354.79	355.98	339.95	398
2024-12-10	353.17	359.22	351.93	356.49	340.43	212
2024-12-09	358.03	359.65	353.80	353.80	337.87	3
2024-12-06	364.65	364.65	356.30	357.83	341.71	121
2024-12-05	357.42	365.03	357.42	360.54	344.30	76
2024-12-04	361.90	366.46	361.90	362.66	346.33	95
2024-12-03	365.06	369.50	363.14	365.32	348.87	62
2024-12-02	368.06	372.26	366.78	369.60	352.95	223
2024-11-29	373.05	373.06	369.35	369.69	353.04	381
2024-11-27	373.00	375.16	371.07	371.07	354.36	64
2024-11-26	370.00	372.09	368.61	370.31	353.63	81
2024-11-25	367.80	372.79	367.80	369.95	353.28	271
2024-11-22	361.47	365.60	359.89	364.24	347.83	293
2024-11-21	357.50	360.51	355.36	360.32	344.09	155
2024-11-20	353.90	357.78	353.16	355.98	337.91	110
2024-11-19	350.74	357.14	350.74	354.54	336.54	292
2024-11-18	356.00	359.14	356.00	357.94	339.76	100
2024-11-15	360.00	361.72	356.71	359.58	341.32	112
2024-11-14	359.38	360.87	357.64	357.72	339.56	118
2024-11-13	361.85	364.80	360.40	362.97	344.54	179
2024-11-12	359.53	363.00	359.53	360.98	342.65	218
2024-11-11	361.63	364.00	360.08	361.94	343.56	134
2024-11-08	355.43	359.56	354.96	358.54	340.33	159
2024-11-07	353.82	354.10	350.57	351.99	334.12	129
2024-11-06	350.46	352.43	347.19	351.46	333.61	1,090
2024-11-05	326.83	333.54	325.54	333.00	316.09	278
2024-11-04	331.96	333.72	329.47	331.88	315.03	5
2024-11-01	332.98	332.98	329.58	332.34	315.46	79
2024-10-31	331.00	334.13	330.85	331.85	315.00	96
2024-10-30	334.00	337.38	332.97	334.18	317.21	697
2024-10-29	329.93	335.15	325.56	334.61	317.62	22
2024-10-28	331.19	334.02	329.04	333.95	316.99	137

← NewerPage 8 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.