Snap-On Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	325.65	328.35	324.97	326.03	309.47	54
2024-10-24	326.64	327.70	323.39	324.00	307.55	2,684
2024-10-23	322.62	324.53	322.26	323.36	306.94	58
2024-10-22	322.86	326.10	322.18	324.03	307.58	83
2024-10-21	324.67	328.03	323.10	324.71	308.22	297
2024-10-18	329.75	330.52	323.49	323.94	307.49	131
2024-10-17	305.49	325.25	302.32	324.04	307.58	917
2024-10-16	295.72	298.92	295.72	298.53	283.37	39
2024-10-15	297.82	302.49	296.95	299.57	284.36	48
2024-10-14	291.66	295.02	289.59	295.02	280.04	9
2024-10-11	289.15	291.34	287.44	290.17	275.44	154
2024-10-10	287.85	287.85	285.17	286.57	272.02	827
2024-10-09	289.70	289.70	283.95	287.29	272.70	39
2024-10-08	287.41	289.04	284.12	285.83	271.32	348
2024-10-07	285.13	286.32	282.48	286.14	271.61	148
2024-10-04	293.27	293.27	287.46	287.47	272.87	62
2024-10-03	290.96	290.96	285.60	287.27	272.68	3
2024-10-02	288.57	290.71	285.94	290.30	275.56	85
2024-10-01	290.71	290.71	285.16	288.30	273.66	27
2024-09-30	286.86	288.65	286.68	288.15	273.52	7
2024-09-27	291.28	293.32	287.67	289.00	274.33	54
2024-09-26	286.73	289.58	285.20	289.50	274.80	42
2024-09-25	286.18	286.65	283.63	284.60	270.15	180
2024-09-24	285.13	286.21	283.20	284.36	269.92	50
2024-09-23	284.42	285.83	282.00	284.56	270.11	125
2024-09-20	285.50	285.50	280.64	282.81	268.45	63
2024-09-19	283.27	286.41	282.15	286.41	271.87	85
2024-09-18	283.58	283.58	280.45	281.40	267.11	11
2024-09-17	282.12	283.99	280.65	282.02	267.70	169
2024-09-16	283.46	283.46	280.43	280.75	266.49	10
2024-09-13	279.40	282.32	277.81	281.67	267.37	46
2024-09-12	275.95	278.15	273.41	276.72	262.67	285
2024-09-11	273.19	278.15	269.94	273.98	260.07	114
2024-09-10	279.02	279.02	274.01	274.96	261.00	51
2024-09-09	273.07	278.14	271.10	277.79	263.68	172
2024-09-06	271.04	275.36	269.41	270.84	257.09	47
2024-09-05	277.44	279.95	271.31	271.88	258.07	169
2024-09-04	280.19	280.19	276.61	278.03	263.91	83
2024-09-03	283.50	285.49	279.33	280.03	265.81	201
2024-08-30	286.05	286.05	280.49	280.49	266.25	17
2024-08-29	285.51	285.51	278.92	283.03	268.66	276
2024-08-28	282.93	282.96	280.22	280.22	265.99	141
2024-08-27	284.84	284.84	281.42	282.66	268.31	126
2024-08-23	274.71	284.27	274.71	283.05	268.68	34
2024-08-22	277.10	279.92	277.10	279.05	264.88	8
2024-08-21	277.77	279.25	276.17	279.25	265.07	229
2024-08-20	275.60	278.21	274.81	275.31	261.33	6
2024-08-19	276.31	277.95	274.36	277.61	263.51	13
2024-08-16	277.70	277.70	272.38	275.96	260.18	359
2024-08-15	274.01	278.00	274.01	275.38	259.63	9
2024-08-14	274.71	274.71	272.25	272.48	256.90	63
2024-08-13	272.30	272.30	266.56	271.73	256.19	60
2024-08-12	275.23	275.23	267.76	268.12	252.79	115
2024-08-09	273.55	276.05	269.31	273.96	258.30	196
2024-08-08	270.85	274.89	269.84	273.60	257.96	88
2024-08-07	275.71	277.27	271.48	271.48	255.96	75
2024-08-06	267.08	277.19	267.08	275.13	259.40	51
2024-08-05	270.02	274.31	267.27	271.97	256.42	401
2024-08-02	273.20	278.98	273.20	274.56	258.86	31,398
2024-08-01	287.68	288.68	277.65	278.49	262.57	93

← NewerPage 9 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.