Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	156.70	158.92	156.65	158.00	125.12	771,400
2017-06-29	156.40	157.64	155.48	156.51	123.94	795,600
2017-06-28	155.18	156.56	154.91	155.92	123.48	569,700
2017-06-27	155.92	156.50	154.81	154.90	122.67	445,400
2017-06-26	154.85	156.86	154.56	156.05	123.58	352,500
2017-06-23	155.08	156.28	154.06	154.47	122.33	1,266,600
2017-06-22	153.23	155.68	152.49	154.77	122.57	566,900
2017-06-21	156.10	156.11	152.92	153.24	121.35	731,400
2017-06-20	157.00	157.59	156.35	156.39	123.85	427,800
2017-06-19	158.00	158.47	155.89	157.64	124.84	587,400
2017-06-16	156.19	158.00	155.85	157.96	125.09	660,000
2017-06-15	155.96	157.00	154.82	156.16	123.67	561,400
2017-06-14	158.00	158.00	155.95	157.02	124.35	577,100
2017-06-13	157.80	158.51	156.90	157.76	124.93	531,800
2017-06-12	158.00	159.51	156.44	157.47	124.70	493,200
2017-06-09	156.86	158.00	154.51	157.51	124.74	1,105,600
2017-06-08	160.89	160.89	154.72	156.88	124.24	1,335,600
2017-06-07	162.52	162.59	160.34	160.89	127.41	417,700
2017-06-06	163.26	163.77	162.10	162.38	128.59	400,700
2017-06-05	162.08	163.74	161.50	163.06	129.13	413,700
2017-06-02	164.22	165.44	162.53	162.75	128.89	572,700
2017-06-01	161.98	164.26	160.99	163.44	129.43	548,300
2017-05-31	159.94	162.36	158.55	161.66	128.02	836,300
2017-05-30	159.62	161.10	159.02	159.65	126.43	380,100
2017-05-26	159.69	160.78	158.39	160.71	127.27	493,100
2017-05-25	162.33	162.46	159.00	160.20	126.87	916,300
2017-05-24	163.59	163.59	161.33	162.17	128.43	441,900
2017-05-23	163.85	164.31	162.76	163.21	129.25	502,000
2017-05-22	166.00	166.76	163.43	163.90	129.80	595,300
2017-05-19	164.68	166.26	163.12	165.71	131.23	553,000
2017-05-18	164.17	165.43	161.96	164.32	130.13	695,400
2017-05-17	169.97	169.97	164.10	164.17	130.01	633,300
2017-05-16	171.04	171.32	169.40	170.68	134.60	649,200
2017-05-15	170.00	171.37	170.00	170.92	134.79	446,100
2017-05-12	170.84	171.24	169.20	170.00	134.07	865,600
2017-05-11	170.45	171.72	168.43	171.32	135.11	365,200
2017-05-10	170.68	171.78	170.34	170.84	134.73	322,400
2017-05-09	170.75	171.57	170.19	170.69	134.61	310,700
2017-05-08	169.69	171.13	169.69	170.50	134.46	297,400
2017-05-05	170.26	170.48	168.04	170.45	134.42	317,500
2017-05-04	167.49	170.00	167.48	169.76	133.88	455,500
2017-05-03	168.85	168.85	166.82	167.24	131.89	627,200
2017-05-02	167.57	168.86	167.34	168.85	133.16	552,700
2017-05-01	168.38	168.38	166.70	167.49	132.09	740,800
2017-04-28	170.49	170.98	166.79	167.53	132.12	780,800
2017-04-27	170.37	171.27	170.01	170.32	134.32	619,600
2017-04-26	175.12	175.12	170.10	170.23	134.25	1,114,500
2017-04-25	176.19	176.92	174.70	174.90	137.93	522,300
2017-04-24	177.56	177.80	174.01	175.26	138.21	657,300
2017-04-21	173.02	176.26	173.02	175.21	138.18	838,700
2017-04-20	165.36	173.98	165.36	173.13	136.53	1,732,100
2017-04-19	164.50	165.53	161.95	163.77	129.15	957,100
2017-04-18	162.63	163.62	159.91	163.31	128.79	808,600
2017-04-17	161.91	163.51	161.07	163.51	128.95	671,100
2017-04-13	162.38	162.94	161.37	161.39	127.28	489,300
2017-04-12	165.12	165.74	162.09	162.63	128.25	798,800
2017-04-11	164.10	165.23	163.22	165.19	130.27	530,700
2017-04-10	164.39	165.37	163.87	164.37	129.63	316,800
2017-04-07	164.20	165.76	164.09	164.38	129.63	522,700
2017-04-06	163.48	165.57	163.01	164.41	129.66	447,400

← NewerPage 40 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.