Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	144.41	145.97	144.10	145.40	110.83	385,200
2015-02-12	143.49	144.79	143.38	144.69	110.28	260,500
2015-02-11	142.21	143.17	141.31	142.77	108.82	437,400
2015-02-10	141.90	142.34	140.69	142.20	108.39	344,400
2015-02-09	141.00	142.50	140.59	140.90	107.40	512,000
2015-02-06	141.00	141.66	139.92	140.99	107.46	618,900
2015-02-05	135.84	141.20	135.84	139.67	106.46	1,141,300
2015-02-04	132.93	132.94	130.77	131.45	100.19	591,800
2015-02-03	131.95	133.36	131.72	133.19	101.52	431,100
2015-02-02	131.20	131.62	129.14	131.50	100.23	870,300
2015-01-30	134.54	134.99	132.47	132.71	101.15	348,500
2015-01-29	131.69	135.42	131.67	135.24	103.08	231,100
2015-01-28	133.47	134.29	131.81	132.02	100.63	283,900
2015-01-27	133.52	134.18	132.25	133.15	101.49	262,900
2015-01-26	133.96	135.22	133.56	134.90	102.82	258,400
2015-01-23	134.93	135.37	134.19	134.34	102.40	219,900
2015-01-22	134.04	135.29	133.38	134.88	102.81	349,100
2015-01-21	132.22	134.14	131.65	133.80	101.98	298,200
2015-01-20	132.80	133.39	131.23	132.75	101.18	240,500
2015-01-16	133.04	133.39	131.10	132.56	101.04	458,600
2015-01-15	135.26	135.76	133.00	133.22	101.54	270,300
2015-01-14	132.77	134.90	132.64	134.79	102.74	390,600
2015-01-13	135.13	136.53	132.65	133.87	102.04	285,500
2015-01-12	135.62	136.27	133.56	134.00	102.14	282,800
2015-01-09	137.58	138.03	135.63	135.73	103.45	228,900
2015-01-08	135.15	137.50	135.15	137.33	104.67	273,800
2015-01-07	134.15	135.07	133.50	134.27	102.34	327,100
2015-01-06	133.84	134.57	131.77	133.43	101.70	441,500
2015-01-05	135.24	136.04	133.71	133.84	102.01	437,300
2015-01-02	136.85	137.69	134.82	136.29	103.88	219,300
2014-12-31	138.74	139.17	136.56	136.74	104.22	212,000
2014-12-30	138.65	138.98	137.92	138.20	105.34	155,400
2014-12-29	139.32	139.98	138.73	138.97	105.92	210,700
2014-12-26	139.42	140.22	139.29	139.35	106.21	96,800
2014-12-24	139.35	139.59	138.82	139.09	106.02	63,700
2014-12-23	138.33	139.49	137.95	139.09	106.02	166,700
2014-12-22	137.44	138.00	136.98	137.95	105.15	201,500
2014-12-19	137.77	137.83	136.67	136.96	104.39	488,100
2014-12-18	136.37	136.96	135.31	136.95	104.38	396,100
2014-12-17	132.86	134.42	131.38	134.23	102.31	304,900
2014-12-16	132.29	135.08	132.29	132.53	101.02	300,800
2014-12-15	133.53	134.43	131.93	132.57	101.05	283,000
2014-12-12	133.95	134.46	132.54	132.65	101.11	491,500
2014-12-11	135.03	136.75	134.42	134.70	102.67	258,400
2014-12-10	135.57	136.45	134.17	134.66	102.64	275,800
2014-12-09	134.00	136.39	133.99	136.27	103.87	230,200
2014-12-08	136.83	137.56	135.39	135.92	103.60	252,800
2014-12-05	136.56	137.45	136.34	136.77	104.25	281,100
2014-12-04	137.25	137.58	136.03	136.55	104.08	198,700
2014-12-03	135.90	137.77	135.54	137.51	104.81	290,400
2014-12-02	134.09	135.50	133.65	135.33	103.15	274,300
2014-12-01	135.00	135.33	133.38	133.47	101.73	368,400
2014-11-28	136.32	136.75	134.64	135.33	103.15	181,000
2014-11-26	135.84	136.17	134.84	136.08	103.72	264,400
2014-11-25	136.03	137.06	134.34	135.73	103.45	2,065,600
2014-11-24	136.00	137.00	135.82	136.50	104.04	327,500
2014-11-21	137.54	137.83	135.04	135.72	103.45	483,300
2014-11-20	134.76	136.46	134.56	136.29	103.88	296,600
2014-11-19	135.73	136.30	134.50	135.78	103.09	402,300
2014-11-18	135.00	136.49	134.75	136.02	103.27	272,100

← NewerPage 50 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.