Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	160.80	161.73	159.49	161.67	125.46	632,600
2016-04-22	160.44	162.35	159.76	160.65	124.67	900,700
2016-04-21	162.00	162.00	158.61	160.20	124.32	823,200
2016-04-20	161.11	161.92	160.10	161.33	125.20	766,700
2016-04-19	161.92	162.30	160.26	161.60	125.41	643,600
2016-04-18	160.04	161.62	159.95	161.14	125.05	444,700
2016-04-15	161.10	161.20	159.90	160.84	124.82	289,000
2016-04-14	159.73	161.17	158.74	160.71	124.72	540,800
2016-04-13	157.34	159.59	157.07	159.51	123.79	346,000
2016-04-12	156.18	157.15	155.38	156.21	121.22	406,900
2016-04-11	158.25	158.63	155.78	156.17	121.19	347,900
2016-04-08	157.06	158.80	156.21	157.80	122.46	486,600
2016-04-07	155.27	157.36	153.95	155.29	120.51	805,500
2016-04-06	153.15	156.99	152.72	156.72	121.62	599,600
2016-04-05	153.55	154.30	152.51	153.66	119.25	497,800
2016-04-04	158.90	158.90	154.40	154.90	120.21	500,400
2016-04-01	156.00	159.36	155.50	159.24	123.58	516,600
2016-03-31	158.91	158.91	156.49	156.99	121.83	671,500
2016-03-30	159.00	160.00	158.35	158.54	123.03	202,000
2016-03-29	156.94	158.94	156.06	158.78	123.22	339,000
2016-03-28	157.78	158.54	156.84	158.10	122.69	258,300
2016-03-24	155.02	158.10	154.28	157.84	122.49	433,400
2016-03-23	156.72	157.09	155.26	155.81	120.91	282,800
2016-03-22	157.90	158.21	156.22	156.87	121.74	467,400
2016-03-21	155.64	158.57	154.90	158.02	122.63	375,900
2016-03-18	156.34	157.04	155.33	155.33	120.54	730,200
2016-03-17	155.81	156.33	155.23	156.00	121.06	665,200
2016-03-16	154.29	156.52	153.85	155.91	120.99	304,000
2016-03-15	152.67	155.25	152.34	154.97	120.26	327,800
2016-03-14	152.26	154.45	152.25	154.10	119.59	370,400
2016-03-11	151.53	153.41	151.53	152.80	118.58	293,200
2016-03-10	152.16	152.25	148.45	150.36	116.68	535,100
2016-03-09	152.37	152.80	150.50	151.37	117.47	403,100
2016-03-08	152.03	153.10	150.22	151.96	117.93	476,200
2016-03-07	153.48	155.44	152.91	153.87	119.41	439,400
2016-03-04	153.90	156.00	152.89	154.04	119.54	671,600
2016-03-03	150.81	154.52	149.86	154.07	119.56	658,100
2016-03-02	149.74	151.61	149.32	150.81	117.03	578,200
2016-03-01	146.14	151.05	144.92	150.55	116.83	727,900
2016-02-29	146.67	147.84	144.61	144.67	112.27	404,900
2016-02-26	145.31	147.87	144.72	147.23	114.26	400,200
2016-02-25	145.75	146.22	143.31	144.54	112.17	530,100
2016-02-24	143.47	145.99	142.55	145.75	113.11	491,200
2016-02-23	146.12	147.82	144.32	144.54	112.17	343,100
2016-02-22	146.73	147.67	146.30	147.39	113.91	512,200
2016-02-19	144.15	145.93	143.97	145.22	112.23	494,100
2016-02-18	143.65	145.10	143.01	144.90	111.98	624,200
2016-02-17	143.18	144.02	141.70	143.45	110.86	544,600
2016-02-16	142.48	143.75	140.91	141.88	109.65	510,500
2016-02-12	139.62	140.98	138.68	140.01	108.20	719,800
2016-02-11	138.54	140.65	135.91	138.03	106.67	651,100
2016-02-10	136.83	143.35	136.83	141.36	109.25	1,215,700
2016-02-09	134.36	137.56	134.08	135.78	104.93	895,000
2016-02-08	138.13	138.87	133.09	135.41	104.65	1,628,600
2016-02-05	144.72	144.72	138.42	139.90	108.12	1,256,700
2016-02-04	154.61	154.61	143.49	145.15	112.18	2,109,500
2016-02-03	155.84	155.98	149.89	153.14	118.35	893,600
2016-02-02	160.00	160.00	153.42	154.55	119.44	951,700
2016-02-01	158.45	162.03	156.97	161.10	124.50	504,900
2016-01-29	158.18	161.56	157.54	161.56	124.86	583,400

← NewerPage 45 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.