Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	125.75	125.94	124.81	125.00	94.904	292,300
2014-08-21	125.76	126.21	125.11	126.00	95.663	259,200
2014-08-20	125.47	126.60	125.17	126.34	95.588	266,300
2014-08-19	125.12	125.84	125.04	125.45	94.914	207,000
2014-08-18	124.51	125.18	124.04	125.03	94.596	165,500
2014-08-15	125.00	125.00	123.07	123.85	93.704	376,700
2014-08-14	123.85	124.57	123.81	124.55	94.233	247,600
2014-08-13	122.73	123.89	122.41	123.59	93.507	307,300
2014-08-12	121.93	122.82	121.82	122.28	92.516	262,900
2014-08-11	121.71	122.45	121.42	121.75	92.115	201,800
2014-08-08	119.30	121.28	118.95	121.24	91.729	279,000
2014-08-07	119.71	119.71	118.76	119.17	90.163	368,300
2014-08-06	119.00	119.37	118.28	118.96	90.004	446,100
2014-08-05	120.70	121.20	119.06	119.44	90.367	384,000
2014-08-04	120.21	121.48	119.33	121.19	91.691	651,900
2014-08-01	120.18	120.62	118.41	119.75	90.602	396,300
2014-07-31	121.96	122.34	120.11	120.20	90.942	379,000
2014-07-30	123.84	124.28	122.05	123.04	93.091	319,600
2014-07-29	124.60	125.11	123.59	123.61	93.522	587,400
2014-07-28	124.30	125.01	123.41	124.33	94.067	558,800
2014-07-25	123.71	124.88	123.34	124.67	94.324	387,900
2014-07-24	123.59	123.76	122.63	123.53	93.462	423,900
2014-07-23	123.80	124.03	122.92	123.30	93.288	378,000
2014-07-22	123.69	124.46	123.35	123.65	93.552	371,300
2014-07-21	122.73	123.76	122.73	122.93	93.008	384,800
2014-07-18	124.02	124.77	123.50	123.63	93.537	689,700
2014-07-17	123.00	126.59	122.51	123.87	93.719	969,800
2014-07-16	119.00	119.53	118.12	119.04	90.064	331,100
2014-07-15	118.69	119.78	118.19	118.47	89.633	334,200
2014-07-14	119.13	119.98	118.66	119.17	90.163	326,200
2014-07-11	118.05	118.20	117.49	118.17	89.406	224,100
2014-07-10	117.43	118.43	117.36	117.84	89.157	144,400
2014-07-09	119.29	119.37	118.84	119.18	90.170	175,700
2014-07-08	119.31	119.33	118.29	118.77	89.860	176,400
2014-07-07	119.60	120.22	118.82	119.41	90.344	182,100
2014-07-03	119.72	120.44	119.61	120.36	91.063	89,700
2014-07-02	119.38	120.40	118.77	119.31	90.269	196,500
2014-07-01	118.66	120.00	118.27	119.63	90.511	194,300
2014-06-30	118.51	118.85	117.77	118.52	89.671	218,200
2014-06-27	117.89	119.00	117.89	118.65	89.769	278,300
2014-06-26	118.01	118.35	116.82	118.27	89.482	180,400
2014-06-25	117.09	118.22	116.74	118.11	89.361	200,300
2014-06-24	118.01	118.82	117.17	117.24	88.703	351,300
2014-06-23	119.53	119.57	118.00	118.27	89.482	220,100
2014-06-20	118.94	119.46	118.38	119.46	90.382	605,900
2014-06-19	118.51	118.85	117.25	118.74	89.837	168,400
2014-06-18	117.67	118.72	116.82	118.65	89.769	231,400
2014-06-17	116.16	117.92	116.16	117.77	89.104	236,900
2014-06-16	116.43	116.75	115.83	116.58	88.203	132,400
2014-06-13	117.24	117.41	116.48	116.82	88.385	115,500
2014-06-12	117.68	117.84	116.48	116.66	88.264	140,000
2014-06-11	118.05	118.05	117.30	117.84	89.157	101,900
2014-06-10	118.86	118.87	117.69	118.54	89.686	166,800
2014-06-09	117.93	119.08	117.32	118.53	89.679	233,400
2014-06-06	117.16	118.51	116.80	118.25	89.467	268,800
2014-06-05	116.33	117.25	116.15	116.80	88.370	478,400
2014-06-04	117.22	117.22	116.23	116.28	87.976	250,700
2014-06-03	117.83	117.83	116.80	116.99	88.513	194,900
2014-06-02	117.56	118.12	116.41	117.83	89.149	299,700
2014-05-30	116.54	117.49	116.54	117.27	88.725	196,200

← NewerPage 52 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.