Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	160.56	161.72	160.20	161.62	125.89	553,000
2016-07-19	160.00	160.65	159.14	160.07	124.68	440,600
2016-07-18	161.74	161.74	160.79	161.31	125.65	484,500
2016-07-15	163.03	163.67	162.22	162.41	126.51	293,300
2016-07-14	163.85	163.98	162.12	162.70	126.73	373,000
2016-07-13	163.48	163.48	162.04	162.40	126.50	264,400
2016-07-12	162.10	162.72	161.03	162.70	126.73	390,200
2016-07-11	160.75	161.95	160.28	161.40	125.72	325,100
2016-07-08	158.69	160.32	158.32	160.16	124.75	485,100
2016-07-07	156.06	157.57	156.06	157.25	122.49	375,900
2016-07-06	154.59	156.57	154.47	156.34	121.78	549,100
2016-07-05	156.97	156.97	153.85	155.04	120.77	557,700
2016-07-01	158.03	159.16	157.53	158.00	123.07	657,400
2016-06-30	154.83	157.84	153.84	157.82	122.93	854,100
2016-06-29	152.68	154.47	151.54	154.21	120.12	473,500
2016-06-28	149.81	151.33	149.27	151.26	117.82	621,400
2016-06-27	148.73	149.90	147.50	148.03	115.31	627,800
2016-06-24	151.23	152.05	149.18	150.13	116.94	1,045,200
2016-06-23	153.88	155.68	153.88	155.62	121.22	546,800
2016-06-22	154.49	154.97	152.05	152.36	118.68	393,400
2016-06-21	154.39	155.20	153.99	154.52	120.36	470,800
2016-06-20	154.57	156.27	153.68	154.20	120.11	280,600
2016-06-17	153.87	154.24	152.07	152.97	119.15	398,300
2016-06-16	152.00	153.91	151.25	153.49	119.56	545,300
2016-06-15	153.57	153.98	152.83	153.05	119.22	257,100
2016-06-14	153.25	153.67	151.71	153.51	119.57	417,600
2016-06-13	155.20	155.92	153.84	153.91	119.89	265,100
2016-06-10	159.00	159.00	155.50	155.90	121.44	504,400
2016-06-09	159.35	160.57	158.42	160.35	124.90	278,700
2016-06-08	159.24	160.28	158.85	159.65	124.36	422,600
2016-06-07	159.25	159.94	158.82	159.50	124.24	406,300
2016-06-06	159.57	159.68	158.27	159.00	123.85	358,300
2016-06-03	161.80	162.01	158.86	159.10	123.93	739,200
2016-06-02	163.38	163.38	160.15	162.29	126.41	645,600
2016-06-01	160.92	163.60	160.11	163.44	127.31	356,200
2016-05-31	162.73	163.00	161.18	161.82	126.05	461,300
2016-05-27	162.48	163.52	162.04	162.55	126.62	337,400
2016-05-26	162.49	163.26	161.32	162.69	126.72	327,400
2016-05-25	164.59	165.00	162.25	162.67	126.71	345,400
2016-05-24	163.00	164.58	162.18	164.39	128.05	293,900
2016-05-23	161.81	162.65	161.13	162.17	126.32	277,500
2016-05-20	162.47	162.72	161.23	162.20	126.34	1,189,900
2016-05-19	162.29	162.32	160.30	161.72	125.97	409,700
2016-05-18	163.00	164.25	162.29	163.30	127.20	461,400
2016-05-17	163.68	165.33	163.08	164.04	127.30	642,800
2016-05-16	161.79	164.24	161.15	163.80	127.11	416,100
2016-05-13	162.90	163.42	161.01	161.61	125.42	408,300
2016-05-12	162.95	163.79	161.22	163.29	126.72	453,000
2016-05-11	162.39	163.79	161.70	162.86	126.39	518,400
2016-05-10	160.24	162.65	159.67	162.64	126.21	335,500
2016-05-09	159.79	160.37	158.75	159.44	123.73	380,400
2016-05-06	158.00	160.30	157.87	160.05	124.20	385,800
2016-05-05	157.75	159.19	157.36	158.45	122.96	416,900
2016-05-04	155.81	157.90	155.45	157.71	122.39	493,600
2016-05-03	158.15	158.62	155.43	156.50	121.45	600,400
2016-05-02	159.68	160.10	158.59	159.44	123.73	390,900
2016-04-29	160.09	160.99	159.04	159.28	123.61	415,200
2016-04-28	161.87	164.32	160.64	161.11	125.03	411,700
2016-04-27	161.78	162.98	160.67	162.68	126.25	432,400
2016-04-26	162.36	163.49	161.15	161.78	125.55	385,100

← NewerPage 44 of 79 · 4,733 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.