Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	173.58	175.27	173.46	174.94	139.92	742,100
2017-12-19	172.66	173.49	170.11	172.35	137.85	584,800
2017-12-18	169.30	173.25	169.30	172.62	138.07	656,000
2017-12-15	166.71	168.97	166.09	168.20	134.53	761,900
2017-12-14	170.37	170.37	165.45	165.50	132.37	702,900
2017-12-13	170.45	172.09	170.06	170.28	136.20	415,000
2017-12-12	171.45	171.93	170.29	170.78	136.60	350,300
2017-12-11	172.83	173.68	170.89	171.33	137.04	666,100
2017-12-08	171.86	172.59	170.60	172.19	137.72	395,200
2017-12-07	168.82	171.10	168.41	170.93	136.72	323,900
2017-12-06	171.20	171.47	168.43	168.62	134.87	423,700
2017-12-05	172.02	173.46	170.93	171.17	136.91	418,100
2017-12-04	169.43	174.06	169.21	173.32	138.63	846,600
2017-12-01	169.21	169.38	166.29	168.25	134.57	617,300
2017-11-30	167.47	171.80	166.83	169.43	135.52	934,300
2017-11-29	164.35	167.93	164.12	167.22	133.75	457,400
2017-11-28	161.37	164.12	160.55	164.07	131.23	507,600
2017-11-27	159.66	161.34	159.27	161.29	129.01	330,700
2017-11-24	161.74	162.00	159.54	159.70	127.73	126,100
2017-11-22	161.46	161.76	160.57	161.37	129.07	590,400
2017-11-21	159.63	161.68	159.24	161.12	128.87	621,200
2017-11-20	157.00	159.54	156.61	159.42	127.51	399,500
2017-11-17	156.57	157.74	156.57	157.02	125.59	331,800
2017-11-16	156.28	157.50	155.78	157.07	125.63	282,000
2017-11-15	155.98	157.73	155.13	156.69	124.67	390,400
2017-11-14	156.49	156.70	155.12	156.68	124.66	370,400
2017-11-13	155.54	158.09	155.54	156.07	124.18	388,400
2017-11-10	156.17	156.96	155.21	155.87	124.02	357,900
2017-11-09	156.71	157.40	155.97	156.81	124.77	427,700
2017-11-08	158.33	158.37	155.57	157.33	125.18	1,191,200
2017-11-07	159.57	159.78	157.55	158.55	126.15	571,400
2017-11-06	157.83	160.09	157.33	159.15	126.63	475,100
2017-11-03	158.48	159.01	157.97	158.22	125.89	462,000
2017-11-02	158.33	159.23	157.28	158.50	126.11	364,200
2017-11-01	158.17	158.61	156.38	158.36	126.00	526,400
2017-10-31	157.32	158.72	156.92	157.78	125.54	390,100
2017-10-30	158.27	158.49	155.97	157.09	124.99	557,000
2017-10-27	159.39	159.94	157.37	158.45	126.07	1,060,800
2017-10-26	160.21	161.20	158.85	159.47	126.88	768,100
2017-10-25	161.90	162.18	158.18	159.92	127.24	788,100
2017-10-24	162.90	163.06	161.66	162.32	129.15	1,146,900
2017-10-23	161.71	162.89	160.66	162.15	129.01	1,368,100
2017-10-20	156.57	160.78	155.63	160.12	127.40	2,093,100
2017-10-19	155.91	156.94	148.59	156.19	124.27	1,400,000
2017-10-18	152.26	155.29	152.26	153.52	122.15	1,055,700
2017-10-17	151.92	152.94	151.46	152.25	121.14	478,100
2017-10-16	151.85	152.17	150.46	152.02	120.95	640,900
2017-10-13	152.06	153.21	151.73	152.01	120.95	481,800
2017-10-12	150.97	152.28	150.63	151.61	120.63	517,300
2017-10-11	150.20	151.17	149.74	150.94	120.10	432,200
2017-10-10	151.32	151.81	150.01	150.25	119.55	368,700
2017-10-09	149.43	151.19	149.25	150.94	120.10	374,600
2017-10-06	148.30	149.31	147.36	149.27	118.77	778,000
2017-10-05	151.61	151.91	148.00	148.59	118.23	867,600
2017-10-04	150.50	151.88	150.10	151.44	120.49	518,700
2017-10-03	148.03	150.66	146.47	150.65	119.86	711,300
2017-10-02	149.15	149.39	147.61	147.90	117.68	843,300
2017-09-29	147.30	149.21	147.30	149.01	118.56	495,400
2017-09-28	149.79	150.00	147.04	147.39	117.27	808,700
2017-09-27	150.15	150.38	148.81	150.05	119.39	541,800

← NewerPage 38 of 79 · 4,732 trading daysOlder →

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.