Snap-on Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2024-08-28 | 282.28 | 282.92 | 279.73 | 280.18 | 265.92 | 212,000 |
| 2024-08-27 | 282.63 | 282.87 | 281.24 | 282.13 | 267.77 | 225,400 |
| 2024-08-26 | 285.00 | 285.94 | 282.18 | 282.99 | 268.59 | 193,500 |
| 2024-08-23 | 279.25 | 284.85 | 278.01 | 283.84 | 269.39 | 194,500 |
| 2024-08-22 | 278.92 | 279.84 | 277.20 | 277.67 | 263.54 | 186,000 |
| 2024-08-21 | 277.08 | 279.34 | 276.05 | 278.92 | 264.72 | 150,400 |
| 2024-08-20 | 275.92 | 277.30 | 274.60 | 275.35 | 261.34 | 130,600 |
| 2024-08-19 | 275.49 | 278.55 | 275.49 | 277.36 | 263.24 | 155,600 |
| 2024-08-16 | 275.75 | 276.51 | 274.45 | 276.19 | 260.37 | 242,400 |
| 2024-08-15 | 276.99 | 277.29 | 273.91 | 276.13 | 260.31 | 141,100 |
| 2024-08-14 | 272.41 | 273.44 | 270.37 | 273.23 | 257.58 | 155,600 |
| 2024-08-13 | 268.98 | 273.76 | 267.95 | 272.50 | 256.89 | 150,100 |
| 2024-08-12 | 273.20 | 273.95 | 267.00 | 267.82 | 252.48 | 293,400 |
| 2024-08-09 | 275.36 | 275.65 | 270.80 | 273.19 | 257.54 | 169,000 |
| 2024-08-08 | 271.16 | 274.69 | 270.83 | 273.69 | 258.01 | 169,500 |
| 2024-08-07 | 275.24 | 276.70 | 268.91 | 269.04 | 253.63 | 222,700 |
| 2024-08-06 | 271.85 | 276.61 | 271.85 | 272.38 | 256.78 | 234,900 |
| 2024-08-05 | 269.48 | 275.00 | 266.56 | 271.24 | 255.70 | 287,500 |
| 2024-08-02 | 275.53 | 277.42 | 272.92 | 276.74 | 260.89 | 250,500 |
| 2024-08-01 | 286.58 | 288.92 | 276.72 | 278.98 | 263.00 | 319,800 |
| 2024-07-31 | 286.00 | 289.44 | 283.69 | 287.03 | 270.59 | 322,600 |
| 2024-07-30 | 282.32 | 286.00 | 280.36 | 285.24 | 268.90 | 249,100 |
| 2024-07-29 | 280.83 | 281.41 | 278.95 | 280.22 | 264.17 | 208,600 |
| 2024-07-26 | 276.64 | 282.24 | 276.64 | 280.66 | 264.58 | 258,900 |
| 2024-07-25 | 270.45 | 277.73 | 270.45 | 273.47 | 257.80 | 296,400 |
| 2024-07-24 | 273.71 | 274.83 | 269.34 | 270.07 | 254.60 | 273,900 |
| 2024-07-23 | 273.79 | 275.35 | 273.28 | 274.78 | 259.04 | 260,700 |
| 2024-07-22 | 272.00 | 275.07 | 269.26 | 274.74 | 259.00 | 300,800 |
| 2024-07-19 | 272.02 | 274.30 | 269.14 | 270.90 | 255.38 | 421,100 |
| 2024-07-18 | 270.00 | 277.50 | 266.55 | 270.54 | 255.04 | 747,900 |
| 2024-07-17 | 277.81 | 282.00 | 275.59 | 275.73 | 259.93 | 446,100 |
| 2024-07-16 | 271.99 | 279.64 | 271.37 | 278.88 | 262.90 | 396,200 |
| 2024-07-15 | 269.82 | 273.24 | 269.82 | 270.84 | 255.32 | 312,600 |
| 2024-07-12 | 268.62 | 271.92 | 268.22 | 269.63 | 254.18 | 302,400 |
| 2024-07-11 | 264.33 | 268.62 | 264.00 | 267.90 | 252.55 | 417,800 |
| 2024-07-10 | 256.54 | 261.43 | 256.54 | 261.40 | 246.43 | 297,800 |
| 2024-07-09 | 256.75 | 257.78 | 255.63 | 256.11 | 241.44 | 334,500 |
| 2024-07-08 | 255.69 | 258.07 | 255.26 | 257.41 | 242.66 | 293,100 |
| 2024-07-05 | 255.29 | 255.60 | 252.98 | 255.35 | 240.72 | 456,600 |
| 2024-07-03 | 256.88 | 258.03 | 255.81 | 256.89 | 242.17 | 146,100 |
| 2024-07-02 | 257.82 | 258.00 | 255.74 | 257.06 | 242.33 | 361,000 |
| 2024-07-01 | 263.00 | 263.27 | 255.91 | 256.90 | 242.18 | 376,400 |
| 2024-06-28 | 258.91 | 261.94 | 258.84 | 261.39 | 246.42 | 536,500 |
| 2024-06-27 | 262.50 | 262.85 | 258.53 | 258.91 | 244.08 | 390,800 |
| 2024-06-26 | 261.24 | 262.54 | 259.14 | 261.73 | 246.74 | 271,600 |
| 2024-06-25 | 265.67 | 265.71 | 261.15 | 263.04 | 247.97 | 340,300 |
| 2024-06-24 | 268.00 | 271.50 | 266.75 | 267.40 | 252.08 | 257,600 |
| 2024-06-21 | 268.72 | 270.77 | 264.46 | 266.75 | 251.47 | 903,600 |
| 2024-06-20 | 268.29 | 269.97 | 267.36 | 268.68 | 253.29 | 228,100 |
| 2024-06-18 | 267.65 | 270.48 | 267.65 | 269.31 | 253.88 | 263,000 |
| 2024-06-17 | 262.03 | 269.13 | 262.03 | 268.23 | 252.86 | 322,400 |
| 2024-06-14 | 266.10 | 267.02 | 261.29 | 262.24 | 247.22 | 218,800 |
| 2024-06-13 | 267.21 | 269.58 | 265.26 | 268.83 | 253.43 | 179,900 |
| 2024-06-12 | 269.06 | 272.02 | 267.56 | 268.27 | 252.90 | 198,300 |
| 2024-06-11 | 266.77 | 266.84 | 264.56 | 265.56 | 250.35 | 240,500 |
| 2024-06-10 | 267.16 | 269.38 | 267.16 | 267.90 | 252.55 | 172,200 |
| 2024-06-07 | 265.72 | 268.72 | 265.00 | 268.19 | 252.83 | 184,400 |
| 2024-06-06 | 268.42 | 269.98 | 266.28 | 267.04 | 251.74 | 135,900 |
| 2024-06-05 | 267.21 | 269.53 | 266.33 | 269.22 | 253.80 | 160,400 |
| 2024-06-04 | 267.16 | 268.34 | 265.58 | 267.02 | 251.72 | 217,900 |
Stock splits
| Date | Split (new : old) |
|---|
| 1996-09-11 | 3:2 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-19 | 2.4400 USD |
| 2026-05-20 | 2.4400 USD |
| 2026-02-24 | 2.4400 USD |
| 2025-11-21 | 2.4400 USD |
| 2025-08-19 | 2.1400 USD |
| 2025-05-20 | 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.
