Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	116.82	117.22	116.19	117.00	88.521	284,100
2014-05-28	116.37	117.13	116.17	116.75	88.332	356,300
2014-05-27	116.07	117.18	116.02	116.32	88.007	205,600
2014-05-23	114.89	115.95	114.49	115.83	87.636	192,700
2014-05-22	115.31	115.86	114.78	114.85	86.894	202,700
2014-05-21	113.61	115.60	113.26	115.30	87.235	348,800
2014-05-20	115.86	115.93	112.63	113.25	85.684	259,600
2014-05-19	114.34	115.79	114.14	115.52	87.401	217,300
2014-05-16	116.84	116.92	113.47	114.96	86.978	382,800
2014-05-15	115.12	115.12	112.71	113.96	85.888	357,400
2014-05-14	116.37	116.39	115.26	115.53	87.071	221,500
2014-05-13	117.03	117.35	116.17	116.30	87.652	336,900
2014-05-12	115.49	116.97	115.48	116.68	87.938	283,600
2014-05-09	115.11	115.28	113.70	114.79	86.514	434,400
2014-05-08	115.77	116.68	114.96	115.29	86.890	325,100
2014-05-07	115.47	116.18	114.56	115.76	87.245	374,900
2014-05-06	115.61	116.48	115.11	115.27	86.875	396,400
2014-05-05	115.50	116.70	115.46	116.01	87.433	331,000
2014-05-02	115.96	116.90	115.30	115.37	86.951	329,700
2014-05-01	115.84	116.17	114.99	116.01	87.433	459,800
2014-04-30	115.09	116.55	114.64	116.00	87.426	339,900
2014-04-29	115.83	115.92	114.25	115.00	86.672	390,600
2014-04-28	116.34	116.57	113.47	115.08	86.732	408,600
2014-04-25	116.61	116.84	115.21	115.47	87.026	259,300
2014-04-24	117.64	117.75	116.24	117.06	88.224	307,500
2014-04-23	116.84	117.89	116.63	116.91	88.111	261,500
2014-04-22	116.84	117.52	116.27	117.00	88.179	311,900
2014-04-21	115.75	116.61	114.78	116.37	87.704	337,800
2014-04-17	113.75	116.17	112.82	115.94	87.380	404,000
2014-04-16	111.27	112.61	111.17	112.56	84.833	230,500
2014-04-15	109.92	110.89	108.94	110.53	83.303	252,100
2014-04-14	110.32	110.43	109.21	109.89	82.821	237,000
2014-04-11	109.55	110.38	109.33	109.36	82.421	231,400
2014-04-10	112.11	112.41	109.78	110.01	82.911	235,000
2014-04-09	110.68	112.32	110.40	112.23	84.584	192,800
2014-04-08	109.83	110.74	108.82	110.33	83.152	297,700
2014-04-07	111.79	111.87	109.15	109.88	82.813	340,300
2014-04-04	114.71	115.26	111.67	111.80	84.260	273,600
2014-04-03	114.18	114.37	113.16	113.80	85.767	256,600
2014-04-02	114.14	114.68	113.37	113.54	85.572	328,700
2014-04-01	113.88	114.04	113.15	113.95	85.881	296,900
2014-03-31	113.51	115.51	112.73	113.48	85.526	333,900
2014-03-28	110.82	112.73	110.24	112.20	84.562	208,100
2014-03-27	110.55	110.86	109.55	110.39	83.197	192,400
2014-03-26	113.78	114.34	111.00	111.04	83.687	383,700
2014-03-25	111.38	113.02	110.97	112.98	85.149	316,500
2014-03-24	112.76	113.70	109.95	110.50	83.280	307,700
2014-03-21	113.32	115.29	112.48	112.48	84.773	731,000
2014-03-20	111.70	112.50	111.34	112.45	84.750	152,000
2014-03-19	112.64	113.34	111.72	112.11	84.494	273,100
2014-03-18	111.74	112.86	111.74	112.77	84.991	184,900
2014-03-17	111.67	112.65	111.23	111.68	84.170	157,400
2014-03-14	110.17	111.55	110.17	111.06	83.702	201,600
2014-03-13	112.55	112.57	109.91	110.17	83.032	222,700
2014-03-12	111.55	112.37	111.38	111.95	84.373	185,900
2014-03-11	113.64	114.07	112.31	112.60	84.863	226,700
2014-03-10	113.84	113.92	112.64	113.19	85.308	165,600
2014-03-07	113.91	114.37	113.48	114.18	86.054	200,100
2014-03-06	113.08	113.78	112.77	113.42	85.481	232,400
2014-03-05	112.87	113.25	112.44	112.85	85.051	253,000

← NewerPage 53 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.