Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	134.69	135.29	134.19	134.89	102.41	372,800
2014-11-14	134.99	135.81	134.39	135.34	102.75	436,600
2014-11-13	135.74	136.22	134.77	135.58	102.94	318,300
2014-11-12	135.93	136.41	134.97	136.04	103.29	326,000
2014-11-11	135.95	136.42	134.92	135.71	103.04	325,800
2014-11-10	135.12	136.06	134.51	135.76	103.07	442,700
2014-11-07	136.54	137.43	134.14	135.12	102.59	898,400
2014-11-06	134.45	135.72	133.96	135.60	102.95	367,800
2014-11-05	133.87	134.37	133.00	134.35	102.00	279,500
2014-11-04	132.13	133.12	131.80	132.81	100.83	331,800
2014-11-03	131.77	133.26	131.37	132.62	100.69	255,100
2014-10-31	132.41	132.41	130.87	132.14	100.33	332,500
2014-10-30	128.93	135.70	125.00	130.50	99.080	304,500
2014-10-29	130.17	130.76	128.16	129.42	98.260	309,900
2014-10-28	128.65	130.28	128.65	130.18	98.837	360,800
2014-10-27	127.47	128.01	126.72	127.95	97.144	220,800
2014-10-24	127.77	128.65	126.91	128.24	97.364	292,300
2014-10-23	127.37	128.79	127.15	127.63	96.901	479,300
2014-10-22	128.01	128.65	125.60	125.65	95.398	524,100
2014-10-21	125.00	127.81	124.92	127.79	97.022	539,500
2014-10-20	122.43	124.49	121.98	124.36	94.418	551,100
2014-10-17	121.74	123.08	120.79	122.35	92.892	819,000
2014-10-16	115.36	122.66	113.82	121.85	92.513	1,089,900
2014-10-15	112.87	115.05	111.28	114.54	86.963	679,400
2014-10-14	113.73	116.24	113.73	114.70	87.084	350,000
2014-10-13	116.00	116.52	113.19	113.28	86.006	515,600
2014-10-10	118.01	118.01	115.76	115.78	87.904	320,500
2014-10-09	120.59	120.74	117.58	117.80	89.438	298,700
2014-10-08	118.02	120.30	117.30	120.11	91.192	304,700
2014-10-07	120.04	120.40	118.17	118.25	89.779	289,500
2014-10-06	121.00	121.84	120.61	120.88	91.776	479,000
2014-10-03	119.00	120.92	118.89	120.90	91.791	412,300
2014-10-02	118.68	119.44	117.47	118.42	89.908	312,000
2014-10-01	120.98	120.98	118.14	118.53	89.992	461,300
2014-09-30	121.05	121.68	120.43	121.08	91.928	415,100
2014-09-29	120.76	121.56	120.54	121.38	92.156	309,400
2014-09-26	121.21	122.08	120.64	121.75	92.437	307,500
2014-09-25	122.42	122.42	120.54	120.63	91.586	337,600
2014-09-24	121.97	123.16	121.45	122.92	93.325	355,300
2014-09-23	122.67	123.27	121.90	121.92	92.566	366,900
2014-09-22	123.46	123.46	122.37	122.82	93.249	286,000
2014-09-19	126.22	126.22	123.61	123.85	94.031	577,500
2014-09-18	125.26	126.00	124.55	125.33	95.155	374,700
2014-09-17	126.26	126.45	124.30	124.99	94.897	295,000
2014-09-16	125.39	126.16	124.40	125.84	95.542	260,400
2014-09-15	125.60	125.77	124.83	125.36	95.178	203,800
2014-09-12	125.27	125.87	124.90	125.73	95.458	388,400
2014-09-11	124.96	125.47	124.69	125.22	95.071	366,100
2014-09-10	125.16	125.66	124.27	125.29	95.124	216,400
2014-09-09	125.75	126.06	124.94	124.99	94.897	350,600
2014-09-08	126.87	126.97	125.07	125.63	95.383	471,800
2014-09-05	126.02	127.02	125.14	127.01	96.430	241,900
2014-09-04	126.29	127.32	125.66	126.01	95.671	261,800
2014-09-03	126.00	126.34	125.61	126.08	95.724	412,800
2014-09-02	125.29	125.87	124.82	125.43	95.231	428,500
2014-08-29	125.44	125.50	124.67	124.95	94.866	308,900
2014-08-28	124.66	125.40	123.88	125.23	95.079	221,000
2014-08-27	124.99	125.22	124.33	124.95	94.866	192,600
2014-08-26	125.69	125.95	124.92	125.02	94.919	183,900
2014-08-25	125.45	126.00	124.91	125.85	95.550	161,200

← NewerPage 51 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.