Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	173.50	174.28	173.08	173.99	136.65	338,100
2017-01-06	172.00	173.99	171.24	173.19	136.02	228,900
2017-01-05	172.31	173.54	169.80	171.70	134.85	228,700
2017-01-04	171.49	174.30	171.23	172.77	135.69	325,900
2017-01-03	171.78	173.20	170.06	171.15	134.42	342,100
2016-12-30	172.46	172.90	170.72	171.27	134.51	214,200
2016-12-29	171.97	173.11	171.23	172.15	135.20	188,900
2016-12-28	174.12	174.84	171.38	171.74	134.88	138,500
2016-12-27	173.74	174.10	173.02	173.98	136.64	155,700
2016-12-23	173.35	173.86	172.70	173.41	136.19	113,900
2016-12-22	173.49	174.41	171.62	172.84	135.74	300,100
2016-12-21	174.59	174.85	173.45	173.62	136.36	193,200
2016-12-20	172.74	174.79	172.27	174.41	136.98	327,600
2016-12-19	172.08	173.91	171.74	172.30	135.32	356,900
2016-12-16	174.40	174.46	171.80	171.98	135.07	623,200
2016-12-15	171.73	174.59	171.42	174.42	136.99	384,900
2016-12-14	173.31	174.57	171.31	171.60	134.77	383,700
2016-12-13	175.69	175.99	173.11	173.31	136.11	402,200
2016-12-12	176.45	177.17	174.25	174.89	137.35	562,300
2016-12-09	172.92	177.86	172.29	176.20	138.38	598,500
2016-12-08	172.32	173.50	171.97	173.21	136.04	439,000
2016-12-07	169.74	173.04	169.20	172.90	135.79	404,100
2016-12-06	169.52	170.44	167.83	169.61	133.21	333,200
2016-12-05	167.91	170.34	167.35	169.03	132.75	383,200
2016-12-02	167.25	168.11	166.25	167.27	131.37	386,900
2016-12-01	167.14	169.18	166.27	167.31	131.40	493,700
2016-11-30	168.63	169.30	167.04	167.20	131.32	463,600
2016-11-29	168.35	168.42	167.00	167.81	131.79	625,800
2016-11-28	170.39	170.61	168.32	168.38	132.24	384,500
2016-11-25	169.50	170.96	169.20	170.58	133.97	153,800
2016-11-23	172.00	172.01	169.15	169.18	132.87	378,700
2016-11-22	168.90	171.95	168.66	170.78	134.13	648,600
2016-11-21	168.51	169.70	167.10	168.55	132.38	351,000
2016-11-18	167.20	168.28	166.80	167.77	131.76	236,200
2016-11-17	166.86	168.38	164.82	167.55	131.59	191,700
2016-11-16	167.75	168.50	166.59	166.61	130.85	468,600
2016-11-15	167.77	168.54	166.48	168.51	131.79	703,200
2016-11-14	166.92	168.87	166.92	167.61	131.08	569,700
2016-11-11	166.40	168.41	165.53	166.47	130.19	750,200
2016-11-10	161.79	166.67	161.55	166.64	130.32	745,100
2016-11-09	155.74	161.58	155.74	160.43	125.47	544,800
2016-11-08	157.44	158.74	156.34	158.07	123.62	363,500
2016-11-07	156.45	157.90	155.88	157.76	123.38	431,100
2016-11-04	152.55	154.57	151.94	153.88	120.34	490,700
2016-11-03	152.36	152.99	151.77	152.75	119.46	282,300
2016-11-02	152.24	153.40	151.93	152.36	119.16	317,500
2016-11-01	154.58	154.58	151.67	152.10	118.95	343,700
2016-10-31	154.01	154.74	153.07	154.10	120.52	350,500
2016-10-28	154.49	155.11	153.04	153.21	119.82	340,500
2016-10-27	155.70	155.70	153.53	153.73	120.23	545,800
2016-10-26	156.00	156.81	154.74	154.98	121.21	817,800
2016-10-25	159.29	159.29	156.13	156.76	122.60	730,800
2016-10-24	159.07	160.96	157.66	159.72	124.91	867,900
2016-10-21	157.62	159.16	155.44	158.57	124.01	1,192,300
2016-10-20	150.95	164.67	150.95	159.06	124.40	2,060,700
2016-10-19	149.21	149.46	147.87	149.11	116.61	679,800
2016-10-18	150.55	150.87	149.36	149.56	116.97	402,800
2016-10-17	147.51	149.98	147.40	149.17	116.66	592,100
2016-10-14	147.13	148.71	146.91	147.33	115.22	510,700
2016-10-13	145.90	146.57	145.17	145.97	114.16	470,100

← NewerPage 42 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.