Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	165.18	166.49	162.90	163.14	128.66	455,700
2017-04-04	167.24	167.76	164.23	164.74	129.92	501,900
2017-04-03	168.67	169.15	165.62	167.22	131.87	454,300
2017-03-31	167.97	169.36	167.72	168.67	133.02	597,000
2017-03-30	167.19	168.93	166.70	168.31	132.73	260,100
2017-03-29	167.48	168.51	167.20	167.27	131.91	283,200
2017-03-28	164.68	168.25	164.17	167.75	132.29	325,900
2017-03-27	164.62	165.24	162.24	164.91	130.05	589,400
2017-03-24	166.85	167.36	164.70	165.52	130.53	588,900
2017-03-23	167.93	168.81	166.11	166.36	131.20	673,500
2017-03-22	169.00	169.00	165.87	167.18	131.84	816,200
2017-03-21	172.63	173.26	168.89	169.55	133.71	357,800
2017-03-20	172.88	173.00	171.57	171.74	135.44	224,900
2017-03-17	173.52	173.63	172.22	172.88	136.34	341,000
2017-03-16	172.72	173.75	172.42	172.89	136.35	338,700
2017-03-15	169.96	173.14	169.92	172.25	135.84	343,000
2017-03-14	169.80	170.51	168.90	169.45	133.63	297,100
2017-03-13	169.31	170.83	169.08	170.76	134.67	460,800
2017-03-10	168.49	170.19	168.47	169.84	133.94	310,300
2017-03-09	169.01	170.22	167.66	168.34	132.76	300,400
2017-03-08	168.70	170.06	168.45	169.01	133.29	269,300
2017-03-07	169.15	169.98	168.35	168.46	132.85	245,700
2017-03-06	169.57	170.10	168.61	169.01	133.29	369,300
2017-03-03	171.07	171.07	169.00	170.49	134.45	434,900
2017-03-02	173.37	173.50	170.73	171.08	134.92	350,200
2017-03-01	172.24	174.50	171.58	172.85	136.31	584,900
2017-02-28	170.65	171.05	168.90	169.67	133.81	372,800
2017-02-27	171.38	172.10	170.29	171.10	134.93	351,800
2017-02-24	170.00	171.36	168.66	171.36	135.14	493,600
2017-02-23	171.66	171.94	169.93	171.03	134.88	272,900
2017-02-22	171.49	172.09	170.21	170.99	134.85	568,000
2017-02-21	172.89	173.71	171.61	172.39	135.39	517,200
2017-02-17	172.72	173.66	172.00	172.57	135.53	480,900
2017-02-16	175.73	175.97	172.35	173.31	136.11	585,900
2017-02-15	172.50	175.78	172.24	175.35	137.72	553,200
2017-02-14	172.00	173.16	169.61	172.92	135.81	576,600
2017-02-13	171.00	172.60	170.73	171.86	134.98	404,900
2017-02-10	169.27	170.12	168.81	169.89	133.43	348,700
2017-02-09	166.67	169.92	166.25	168.70	132.49	837,600
2017-02-08	167.02	167.17	165.73	166.61	130.85	447,600
2017-02-07	168.23	168.46	166.41	166.82	131.02	565,000
2017-02-06	170.43	170.70	166.55	167.85	131.83	802,600
2017-02-03	169.95	173.42	168.02	169.78	133.34	1,233,800
2017-02-02	175.75	178.42	164.27	166.98	131.14	2,264,400
2017-02-01	181.73	181.73	178.05	180.30	141.60	897,800
2017-01-31	180.77	181.61	178.23	181.53	142.57	818,900
2017-01-30	181.24	181.56	179.46	181.48	142.53	495,400
2017-01-27	180.58	180.74	179.32	180.61	141.85	432,700
2017-01-26	178.96	180.46	177.76	180.02	141.38	465,200
2017-01-25	178.65	179.12	176.45	179.01	140.59	332,900
2017-01-24	174.27	177.97	174.27	177.38	139.31	316,900
2017-01-23	174.84	175.53	172.34	173.65	136.38	223,700
2017-01-20	175.63	175.97	173.84	174.84	137.32	235,900
2017-01-19	175.05	176.52	174.25	174.87	137.34	233,400
2017-01-18	174.91	176.20	174.37	175.20	137.60	241,700
2017-01-17	176.38	176.79	173.54	174.42	136.99	370,000
2017-01-13	177.91	178.57	176.39	177.13	139.11	231,600
2017-01-12	177.36	177.68	174.90	177.47	139.38	410,900
2017-01-11	176.36	177.62	175.62	177.41	139.33	396,200
2017-01-10	173.61	176.77	173.61	176.27	138.44	463,800

← NewerPage 41 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.