Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	158.73	159.57	155.53	157.23	121.51	537,600
2016-01-27	158.45	161.94	157.32	158.10	122.18	408,600
2016-01-26	154.63	159.18	154.28	159.06	122.93	472,800
2016-01-25	153.00	154.60	152.56	153.43	118.57	829,600
2016-01-22	152.14	154.25	150.59	153.10	118.32	630,000
2016-01-21	152.52	153.91	149.54	150.51	116.32	846,500
2016-01-20	153.81	154.77	147.51	152.81	118.10	934,600
2016-01-19	158.00	158.12	155.74	155.92	120.50	840,600
2016-01-15	159.03	161.12	155.09	157.30	121.57	714,500
2016-01-14	161.90	164.04	159.51	163.08	126.03	418,200
2016-01-13	165.00	165.59	161.38	161.51	124.82	478,900
2016-01-12	164.25	165.55	162.53	164.83	127.38	383,100
2016-01-11	163.13	163.91	160.65	163.05	126.01	430,500
2016-01-08	165.11	166.14	162.02	162.52	125.60	468,200
2016-01-07	165.00	166.24	163.82	164.24	126.93	399,700
2016-01-06	166.29	168.61	166.04	167.79	129.67	462,600
2016-01-05	168.94	169.95	167.10	168.34	130.10	349,300
2016-01-04	168.79	169.50	166.50	168.53	130.24	413,800
2015-12-31	172.00	173.22	171.34	171.43	132.49	165,400
2015-12-30	173.79	174.51	172.29	172.42	133.25	140,900
2015-12-29	173.53	174.52	172.33	173.91	134.40	178,200
2015-12-28	171.36	172.40	170.14	172.10	133.00	207,400
2015-12-24	172.28	172.56	171.26	171.86	132.82	106,300
2015-12-23	171.11	172.96	170.59	172.36	133.20	446,700
2015-12-22	169.60	170.91	167.94	170.29	131.60	251,200
2015-12-21	167.79	169.66	166.10	168.47	130.20	433,400
2015-12-18	169.21	170.57	166.65	166.69	128.82	668,300
2015-12-17	171.73	172.39	169.34	170.45	131.73	333,400
2015-12-16	170.08	171.73	169.03	171.26	132.35	337,200
2015-12-15	169.61	170.14	167.67	168.78	130.44	433,000
2015-12-14	167.54	169.02	166.81	168.34	130.10	340,100
2015-12-11	167.98	168.36	166.44	167.13	129.16	372,600
2015-12-10	169.29	170.90	169.29	169.69	131.14	349,200
2015-12-09	169.65	172.08	168.49	169.43	130.94	387,600
2015-12-08	172.18	174.10	170.46	170.72	131.94	514,200
2015-12-07	173.67	174.23	172.32	174.09	134.54	396,300
2015-12-04	170.94	173.93	170.34	173.82	134.33	236,700
2015-12-03	172.38	173.13	169.97	170.50	131.77	500,900
2015-12-02	173.40	173.87	171.90	171.99	132.92	304,000
2015-12-01	172.48	173.70	172.13	173.47	134.06	263,800
2015-11-30	172.46	173.14	171.48	172.16	133.05	413,400
2015-11-27	171.24	171.91	169.77	171.76	132.74	114,600
2015-11-25	169.72	171.70	169.23	170.89	132.07	322,000
2015-11-24	166.31	169.56	165.91	169.22	130.78	375,000
2015-11-23	168.50	169.58	167.21	167.60	129.53	398,200
2015-11-20	168.87	169.76	168.14	168.65	130.34	328,400
2015-11-19	168.10	169.36	168.00	168.82	130.00	323,400
2015-11-18	165.15	167.88	164.38	167.61	129.06	377,100
2015-11-17	166.39	166.83	163.80	164.30	126.52	415,500
2015-11-16	165.27	166.71	164.61	165.90	127.75	557,300
2015-11-13	166.37	167.73	165.28	165.88	127.73	319,000
2015-11-12	168.10	169.87	166.78	166.83	128.46	350,500
2015-11-11	170.33	171.39	169.59	169.81	130.76	245,900
2015-11-10	168.73	170.41	168.01	170.33	131.16	376,800
2015-11-09	169.78	170.10	168.51	169.33	130.39	387,500
2015-11-06	169.28	170.51	167.97	170.17	131.04	256,600
2015-11-05	169.59	169.99	167.70	169.45	130.48	264,300
2015-11-04	168.13	169.74	167.92	169.01	130.14	296,600
2015-11-03	166.28	168.27	165.75	167.80	129.21	378,900
2015-11-02	165.86	167.24	164.32	166.83	128.46	242,700

← NewerPage 46 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.