Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	155.22	156.06	154.32	155.50	118.96	238,800
2015-05-11	155.22	155.96	153.93	155.40	118.88	223,000
2015-05-08	154.85	155.71	154.67	155.48	118.94	307,800
2015-05-07	152.70	154.07	152.42	153.85	117.69	254,200
2015-05-06	151.99	153.17	151.62	152.95	117.01	378,500
2015-05-05	152.70	153.26	151.23	151.37	115.80	278,900
2015-05-04	152.29	153.23	152.13	152.71	116.82	204,900
2015-05-01	149.86	152.11	149.58	151.74	116.08	254,100
2015-04-30	149.76	150.73	148.98	149.55	114.40	357,900
2015-04-29	150.67	151.13	149.35	150.43	115.08	468,600
2015-04-28	152.77	153.19	151.49	151.58	115.96	542,400
2015-04-27	154.84	154.98	152.91	153.06	117.09	428,200
2015-04-24	153.00	154.32	152.98	153.93	117.76	492,300
2015-04-23	151.03	153.25	148.60	152.72	116.83	605,600
2015-04-22	148.45	149.36	147.03	149.21	114.14	379,000
2015-04-21	148.94	148.94	147.43	148.45	113.56	287,300
2015-04-20	147.09	148.70	146.92	148.61	113.69	297,900
2015-04-17	146.88	147.27	145.28	146.16	111.81	338,300
2015-04-16	147.50	148.57	146.99	148.13	113.32	234,000
2015-04-15	147.50	148.49	147.28	148.09	113.29	250,500
2015-04-14	147.18	147.76	146.02	146.99	112.45	186,800
2015-04-13	148.50	148.93	147.05	147.26	112.65	248,000
2015-04-10	148.02	148.37	147.20	148.36	113.49	209,600
2015-04-09	148.43	149.10	147.47	147.63	112.94	388,200
2015-04-08	148.31	149.14	147.01	148.47	113.58	277,600
2015-04-07	150.37	150.37	148.32	148.35	113.49	233,500
2015-04-06	146.51	150.83	146.44	149.87	114.65	379,100
2015-04-02	147.22	148.85	147.22	147.80	113.07	300,800
2015-04-01	146.88	149.18	146.40	147.23	112.63	546,800
2015-03-31	145.76	147.37	145.00	147.06	112.50	436,300
2015-03-30	145.06	146.74	145.06	146.37	111.97	273,000
2015-03-27	142.26	144.26	142.12	144.06	110.21	371,700
2015-03-26	141.18	142.50	140.84	142.20	108.78	261,500
2015-03-25	143.04	144.43	141.55	141.57	108.30	300,000
2015-03-24	142.92	143.72	142.09	142.77	109.22	364,300
2015-03-23	143.99	144.89	143.17	143.21	109.55	363,000
2015-03-20	144.62	145.68	143.59	143.69	109.92	696,100
2015-03-19	145.40	146.32	144.17	144.38	110.45	292,800
2015-03-18	144.04	146.48	142.76	145.97	111.67	333,900
2015-03-17	144.29	144.92	143.14	144.02	110.17	280,600
2015-03-16	143.44	144.38	142.94	144.23	110.34	387,200
2015-03-13	144.34	144.34	141.63	142.50	109.01	460,900
2015-03-12	142.99	144.52	142.72	144.35	110.43	387,600
2015-03-11	143.38	143.54	141.97	142.20	108.78	475,200
2015-03-10	144.72	145.07	143.45	143.45	109.74	371,800
2015-03-09	145.59	146.79	145.56	146.33	111.94	288,600
2015-03-06	146.35	147.01	145.03	145.34	111.18	255,100
2015-03-05	147.51	148.11	146.80	147.34	112.71	329,900
2015-03-04	147.00	147.53	145.98	147.45	112.80	357,200
2015-03-03	148.00	148.01	147.20	147.92	113.16	323,100
2015-03-02	147.85	148.32	146.77	148.29	113.44	252,400
2015-02-27	147.45	147.71	146.48	147.23	112.63	362,700
2015-02-26	148.13	148.21	146.76	147.21	112.61	294,900
2015-02-25	146.61	148.41	146.61	148.08	113.28	452,400
2015-02-24	145.50	147.23	145.21	146.79	112.29	305,500
2015-02-23	146.02	146.16	145.07	145.81	111.54	179,700
2015-02-20	144.73	146.18	143.10	146.06	111.74	247,800
2015-02-19	144.97	145.75	144.48	145.54	110.93	209,600
2015-02-18	145.00	145.93	144.40	145.39	110.82	333,800
2015-02-17	145.46	145.91	144.26	145.43	110.85	271,500

← NewerPage 49 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.