Snap-on Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-08-06 | 167.38 | 168.28 | 165.46 | 165.88 | 127.33 | 284,700 |
| 2015-08-05 | 166.82 | 169.07 | 166.69 | 167.39 | 128.49 | 491,800 |
| 2015-08-04 | 163.25 | 166.00 | 163.25 | 165.58 | 127.10 | 344,000 |
| 2015-08-03 | 164.85 | 165.28 | 162.50 | 163.61 | 125.58 | 302,600 |
| 2015-07-31 | 165.00 | 165.86 | 164.36 | 164.80 | 126.50 | 243,700 |
| 2015-07-30 | 163.73 | 164.82 | 162.63 | 164.38 | 126.18 | 243,300 |
| 2015-07-29 | 161.77 | 164.38 | 160.79 | 164.22 | 126.05 | 346,500 |
| 2015-07-28 | 157.09 | 161.33 | 157.09 | 161.13 | 123.68 | 450,700 |
| 2015-07-27 | 157.89 | 159.68 | 156.81 | 157.09 | 120.58 | 503,200 |
| 2015-07-24 | 162.75 | 163.44 | 159.37 | 159.74 | 122.61 | 448,700 |
| 2015-07-23 | 161.42 | 164.17 | 160.45 | 162.07 | 124.40 | 594,700 |
| 2015-07-22 | 162.25 | 162.78 | 161.28 | 162.13 | 124.45 | 415,200 |
| 2015-07-21 | 163.34 | 163.94 | 161.43 | 162.55 | 124.77 | 340,400 |
| 2015-07-20 | 162.43 | 164.47 | 162.43 | 163.97 | 125.86 | 269,200 |
| 2015-07-17 | 161.39 | 162.69 | 160.73 | 162.59 | 124.80 | 376,300 |
| 2015-07-16 | 163.17 | 163.86 | 160.64 | 161.69 | 124.11 | 631,100 |
| 2015-07-15 | 163.39 | 163.77 | 162.37 | 162.60 | 124.81 | 187,600 |
| 2015-07-14 | 162.86 | 164.18 | 162.83 | 163.35 | 125.38 | 348,500 |
| 2015-07-13 | 161.81 | 162.97 | 161.77 | 162.60 | 124.81 | 370,300 |
| 2015-07-10 | 161.24 | 161.82 | 159.83 | 160.87 | 123.48 | 316,900 |
| 2015-07-09 | 162.25 | 162.44 | 159.41 | 159.45 | 122.39 | 259,300 |
| 2015-07-08 | 160.21 | 160.54 | 159.03 | 159.85 | 122.70 | 463,400 |
| 2015-07-07 | 159.96 | 160.88 | 158.11 | 160.84 | 123.46 | 538,000 |
| 2015-07-06 | 159.50 | 160.96 | 159.07 | 159.92 | 122.75 | 251,100 |
| 2015-07-02 | 162.11 | 162.29 | 159.60 | 160.79 | 123.42 | 313,500 |
| 2015-07-01 | 160.65 | 161.62 | 159.72 | 161.50 | 123.96 | 322,200 |
| 2015-06-30 | 159.93 | 161.00 | 158.77 | 159.25 | 122.24 | 393,600 |
| 2015-06-29 | 161.15 | 161.61 | 158.29 | 158.52 | 121.68 | 287,800 |
| 2015-06-26 | 160.65 | 162.26 | 160.15 | 162.19 | 124.49 | 1,163,200 |
| 2015-06-25 | 161.33 | 161.48 | 160.04 | 160.47 | 123.17 | 442,100 |
| 2015-06-24 | 160.45 | 161.29 | 160.08 | 160.57 | 123.25 | 256,700 |
| 2015-06-23 | 161.16 | 161.74 | 160.24 | 160.51 | 123.20 | 253,900 |
| 2015-06-22 | 160.98 | 161.50 | 160.31 | 160.89 | 123.50 | 221,700 |
| 2015-06-19 | 159.88 | 160.94 | 159.24 | 159.98 | 122.80 | 1,529,400 |
| 2015-06-18 | 158.52 | 160.00 | 158.01 | 159.88 | 122.72 | 281,900 |
| 2015-06-17 | 158.05 | 158.43 | 156.79 | 157.99 | 121.27 | 186,000 |
| 2015-06-16 | 156.00 | 157.71 | 155.68 | 157.65 | 121.01 | 166,200 |
| 2015-06-15 | 155.75 | 156.71 | 154.82 | 156.42 | 120.07 | 197,400 |
| 2015-06-12 | 157.16 | 157.50 | 156.27 | 156.87 | 120.41 | 171,300 |
| 2015-06-11 | 158.05 | 158.49 | 157.35 | 157.98 | 121.26 | 175,900 |
| 2015-06-10 | 155.22 | 158.05 | 154.81 | 157.88 | 121.19 | 201,000 |
| 2015-06-09 | 154.69 | 155.32 | 154.36 | 154.73 | 118.77 | 227,800 |
| 2015-06-08 | 155.78 | 156.27 | 154.73 | 154.78 | 118.81 | 228,100 |
| 2015-06-05 | 154.98 | 156.20 | 154.39 | 155.98 | 119.73 | 236,000 |
| 2015-06-04 | 155.86 | 156.65 | 154.84 | 155.13 | 119.08 | 190,700 |
| 2015-06-03 | 156.00 | 157.47 | 156.00 | 156.67 | 120.26 | 167,600 |
| 2015-06-02 | 154.87 | 156.64 | 154.19 | 156.00 | 119.74 | 216,700 |
| 2015-06-01 | 155.54 | 155.96 | 154.18 | 155.08 | 119.04 | 321,500 |
| 2015-05-29 | 157.51 | 157.51 | 154.65 | 155.40 | 119.28 | 283,500 |
| 2015-05-28 | 157.64 | 157.75 | 156.27 | 156.81 | 120.36 | 153,700 |
| 2015-05-27 | 156.65 | 157.85 | 155.82 | 157.51 | 120.90 | 165,200 |
| 2015-05-26 | 156.55 | 157.05 | 155.50 | 155.82 | 119.60 | 253,800 |
| 2015-05-22 | 157.68 | 157.95 | 157.12 | 157.39 | 120.81 | 144,500 |
| 2015-05-21 | 156.12 | 158.00 | 156.10 | 157.74 | 121.08 | 164,600 |
| 2015-05-20 | 157.02 | 157.21 | 155.93 | 156.58 | 120.19 | 282,000 |
| 2015-05-19 | 156.29 | 157.38 | 155.25 | 157.11 | 120.59 | 167,500 |
| 2015-05-18 | 155.97 | 156.86 | 155.93 | 156.23 | 119.92 | 275,100 |
| 2015-05-15 | 157.77 | 158.01 | 156.62 | 157.20 | 120.26 | 254,500 |
| 2015-05-14 | 157.41 | 158.13 | 156.39 | 157.59 | 120.56 | 225,300 |
| 2015-05-13 | 156.12 | 157.35 | 155.74 | 156.40 | 119.65 | 296,800 |
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.
