Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	146.95	147.76	146.71	147.38	115.26	357,600
2016-10-11	149.00	149.00	145.86	146.70	114.73	566,600
2016-10-10	150.89	151.27	148.76	149.28	116.75	578,800
2016-10-07	152.66	152.66	150.23	150.29	117.54	516,400
2016-10-06	150.82	153.34	149.77	152.91	119.59	597,200
2016-10-05	150.63	151.34	150.34	151.17	118.23	355,300
2016-10-04	150.97	151.52	149.45	150.43	117.65	328,400
2016-10-03	151.18	152.83	150.23	150.67	117.83	387,500
2016-09-30	150.19	152.50	149.49	151.96	118.84	506,700
2016-09-29	150.96	151.92	149.19	149.20	116.68	338,400
2016-09-28	151.16	151.71	149.75	150.89	118.01	433,000
2016-09-27	150.80	151.87	150.38	150.94	118.05	431,900
2016-09-26	151.40	151.75	150.63	150.98	118.08	398,200
2016-09-23	152.37	152.38	151.35	151.79	118.71	307,800
2016-09-22	150.28	152.88	150.28	152.80	119.50	416,900
2016-09-21	149.60	150.38	148.82	149.90	117.23	361,700
2016-09-20	149.95	149.95	148.53	149.48	116.90	334,100
2016-09-19	148.67	149.79	148.33	149.36	116.81	470,400
2016-09-16	147.93	148.23	146.71	147.99	115.74	471,900
2016-09-15	146.89	149.07	146.44	148.50	116.14	298,300
2016-09-14	146.82	147.74	146.22	147.26	115.17	506,900
2016-09-13	146.69	147.68	146.08	146.76	114.78	426,800
2016-09-12	146.78	148.32	146.34	147.78	115.57	405,200
2016-09-09	150.01	150.47	147.50	147.52	115.37	690,200
2016-09-08	150.92	152.26	150.72	151.28	118.31	489,300
2016-09-07	152.78	153.34	151.14	151.32	118.34	700,200
2016-09-06	154.41	154.75	151.40	152.77	119.48	439,500
2016-09-02	154.07	154.07	153.12	153.68	120.19	239,400
2016-09-01	153.53	154.16	151.65	153.19	119.81	342,600
2016-08-31	154.48	154.74	152.82	153.29	119.88	482,200
2016-08-30	155.19	155.19	153.85	154.57	120.88	336,700
2016-08-29	154.20	155.71	154.20	155.13	121.32	240,000
2016-08-26	155.98	156.40	153.72	154.10	120.52	284,800
2016-08-25	154.52	155.66	154.34	155.34	121.49	360,100
2016-08-24	154.46	155.76	153.98	155.02	121.24	441,300
2016-08-23	153.76	155.10	153.36	154.75	121.03	386,200
2016-08-22	153.42	153.61	152.33	153.20	119.81	333,800
2016-08-19	153.19	154.22	152.55	153.92	120.38	403,900
2016-08-18	152.97	154.47	152.53	153.51	120.06	464,600
2016-08-17	151.60	152.99	150.82	152.84	119.53	360,100
2016-08-16	153.35	154.46	151.23	152.02	118.41	322,900
2016-08-15	153.84	154.13	152.15	153.64	119.68	692,000
2016-08-12	156.17	156.47	153.15	153.52	119.58	498,700
2016-08-11	156.56	157.47	156.10	156.80	122.14	282,100
2016-08-10	156.02	156.62	155.26	155.81	121.37	254,400
2016-08-09	154.92	157.07	154.92	156.07	121.57	340,900
2016-08-08	156.95	157.25	154.86	155.13	120.84	375,800
2016-08-05	153.94	156.49	153.76	156.40	121.82	483,300
2016-08-04	154.61	154.73	153.10	153.44	119.52	365,600
2016-08-03	154.49	154.61	153.35	154.30	120.19	467,300
2016-08-02	156.93	156.99	154.00	154.29	120.18	402,700
2016-08-01	157.00	157.92	156.07	157.08	122.35	446,500
2016-07-29	155.16	157.52	154.26	157.17	122.42	546,000
2016-07-28	155.75	156.29	154.63	155.45	121.08	361,600
2016-07-27	157.08	157.75	155.88	155.95	121.47	425,500
2016-07-26	158.74	158.74	157.25	157.79	122.91	398,600
2016-07-25	157.97	158.25	157.79	158.15	123.19	443,800
2016-07-22	156.83	159.69	156.39	158.28	123.29	454,400
2016-07-21	155.31	159.89	155.31	156.04	121.54	1,007,400
2016-07-20	160.56	161.72	160.20	161.62	125.89	553,000

← NewerPage 43 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.