Snap-on Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-10-30 | 164.84 | 166.87 | 164.00 | 165.89 | 127.74 | 359,000 |
| 2015-10-29 | 164.65 | 165.78 | 163.37 | 164.80 | 126.90 | 272,100 |
| 2015-10-28 | 161.39 | 165.11 | 161.18 | 164.83 | 126.92 | 374,700 |
| 2015-10-27 | 161.61 | 162.04 | 160.37 | 160.90 | 123.90 | 329,700 |
| 2015-10-26 | 163.77 | 164.66 | 162.08 | 162.36 | 125.02 | 343,900 |
| 2015-10-23 | 165.08 | 165.85 | 162.62 | 164.00 | 126.29 | 521,100 |
| 2015-10-22 | 162.59 | 166.98 | 161.60 | 164.11 | 126.37 | 571,400 |
| 2015-10-21 | 160.10 | 161.84 | 159.00 | 160.08 | 123.27 | 508,200 |
| 2015-10-20 | 159.56 | 161.25 | 158.01 | 159.34 | 122.70 | 408,500 |
| 2015-10-19 | 159.27 | 160.20 | 158.70 | 159.78 | 123.04 | 222,900 |
| 2015-10-16 | 160.81 | 161.07 | 159.14 | 159.97 | 123.18 | 244,400 |
| 2015-10-15 | 159.55 | 160.77 | 157.56 | 160.60 | 123.67 | 393,600 |
| 2015-10-14 | 161.45 | 162.86 | 158.63 | 158.95 | 122.40 | 538,700 |
| 2015-10-13 | 162.85 | 164.00 | 161.47 | 161.79 | 124.58 | 235,000 |
| 2015-10-12 | 161.98 | 163.74 | 161.46 | 163.60 | 125.98 | 252,200 |
| 2015-10-09 | 161.99 | 163.20 | 161.17 | 161.89 | 124.66 | 265,800 |
| 2015-10-08 | 156.54 | 162.68 | 156.20 | 161.72 | 124.53 | 538,400 |
| 2015-10-07 | 155.24 | 157.45 | 154.99 | 157.30 | 121.13 | 448,300 |
| 2015-10-06 | 155.17 | 155.96 | 154.10 | 154.57 | 119.02 | 302,700 |
| 2015-10-05 | 153.45 | 156.12 | 153.45 | 155.18 | 119.49 | 687,300 |
| 2015-10-02 | 147.63 | 151.31 | 146.52 | 151.31 | 116.51 | 712,200 |
| 2015-10-01 | 151.11 | 152.33 | 148.82 | 149.61 | 115.20 | 522,600 |
| 2015-09-30 | 150.32 | 151.75 | 148.73 | 150.94 | 116.23 | 542,100 |
| 2015-09-29 | 151.54 | 151.70 | 147.98 | 148.90 | 114.66 | 576,100 |
| 2015-09-28 | 152.51 | 152.99 | 150.04 | 150.64 | 116.00 | 324,600 |
| 2015-09-25 | 153.48 | 154.52 | 152.81 | 153.73 | 118.38 | 385,600 |
| 2015-09-24 | 152.33 | 154.22 | 150.57 | 152.37 | 117.33 | 538,100 |
| 2015-09-23 | 155.58 | 155.58 | 153.43 | 153.77 | 118.41 | 359,800 |
| 2015-09-22 | 155.06 | 155.56 | 154.01 | 155.29 | 119.58 | 359,000 |
| 2015-09-21 | 156.84 | 158.28 | 156.04 | 156.99 | 120.89 | 327,100 |
| 2015-09-18 | 157.31 | 158.31 | 155.40 | 155.58 | 119.80 | 1,644,900 |
| 2015-09-17 | 159.07 | 161.44 | 158.56 | 159.15 | 122.55 | 358,400 |
| 2015-09-16 | 158.72 | 159.82 | 158.18 | 159.09 | 122.50 | 467,100 |
| 2015-09-15 | 158.55 | 159.52 | 157.80 | 158.54 | 122.08 | 442,900 |
| 2015-09-14 | 157.88 | 158.30 | 156.91 | 157.92 | 121.60 | 383,600 |
| 2015-09-11 | 156.99 | 158.30 | 156.69 | 157.86 | 121.56 | 353,400 |
| 2015-09-10 | 157.42 | 159.11 | 156.97 | 157.64 | 121.39 | 266,900 |
| 2015-09-09 | 160.89 | 161.94 | 157.42 | 157.66 | 121.40 | 209,400 |
| 2015-09-08 | 157.36 | 159.78 | 156.70 | 159.74 | 123.00 | 292,200 |
| 2015-09-04 | 154.75 | 156.36 | 153.75 | 154.40 | 118.89 | 329,400 |
| 2015-09-03 | 155.80 | 158.27 | 155.61 | 157.41 | 121.21 | 402,900 |
| 2015-09-02 | 155.79 | 156.01 | 153.42 | 155.42 | 119.68 | 472,300 |
| 2015-09-01 | 156.99 | 156.99 | 153.52 | 154.44 | 118.92 | 524,000 |
| 2015-08-31 | 158.89 | 160.99 | 158.49 | 159.77 | 123.03 | 280,200 |
| 2015-08-28 | 159.29 | 160.94 | 158.74 | 159.89 | 123.12 | 304,100 |
| 2015-08-27 | 157.87 | 160.43 | 156.97 | 160.05 | 123.24 | 480,600 |
| 2015-08-26 | 154.94 | 155.85 | 150.87 | 155.69 | 119.89 | 587,600 |
| 2015-08-25 | 157.47 | 157.66 | 151.45 | 151.48 | 116.64 | 714,300 |
| 2015-08-24 | 152.87 | 159.50 | 150.48 | 154.26 | 118.78 | 774,900 |
| 2015-08-21 | 164.54 | 166.58 | 160.87 | 160.92 | 123.91 | 894,800 |
| 2015-08-20 | 167.96 | 169.07 | 166.58 | 166.69 | 127.95 | 352,600 |
| 2015-08-19 | 169.30 | 170.39 | 168.12 | 169.48 | 130.09 | 318,500 |
| 2015-08-18 | 169.77 | 170.70 | 169.69 | 169.99 | 130.48 | 234,500 |
| 2015-08-17 | 168.08 | 169.69 | 166.90 | 169.51 | 130.11 | 313,400 |
| 2015-08-14 | 166.57 | 168.20 | 166.20 | 168.07 | 129.01 | 184,300 |
| 2015-08-13 | 164.84 | 167.17 | 164.84 | 166.53 | 127.83 | 269,600 |
| 2015-08-12 | 163.89 | 165.26 | 162.48 | 165.11 | 126.74 | 291,800 |
| 2015-08-11 | 166.23 | 166.56 | 164.65 | 165.14 | 126.76 | 396,500 |
| 2015-08-10 | 167.72 | 169.06 | 167.21 | 167.51 | 128.58 | 368,700 |
| 2015-08-07 | 165.80 | 166.94 | 164.83 | 166.07 | 127.47 | 319,000 |
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.
