Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	113.05	113.59	112.41	112.90	85.089	391,700
2014-03-03	110.62	112.00	110.20	111.55	84.072	376,200
2014-02-28	111.25	112.61	110.83	112.17	84.539	452,600
2014-02-27	109.56	111.30	109.44	111.09	83.725	385,400
2014-02-26	108.85	110.54	108.84	109.68	82.662	432,700
2014-02-25	109.04	109.61	108.27	108.52	81.788	293,900
2014-02-24	109.07	109.97	108.50	109.27	82.353	400,000
2014-02-21	109.29	109.45	108.62	108.77	81.977	236,800
2014-02-20	108.36	109.26	107.82	108.99	82.142	268,000
2014-02-19	109.25	110.12	108.33	108.43	81.389	269,600
2014-02-18	109.43	109.89	108.90	109.41	82.124	295,700
2014-02-14	108.69	109.90	108.47	109.57	82.244	306,100
2014-02-13	108.03	109.52	107.70	109.43	82.139	290,800
2014-02-12	109.50	109.89	108.88	109.01	81.824	425,000
2014-02-11	107.45	109.73	107.05	109.15	81.929	640,000
2014-02-10	107.53	108.19	106.31	107.70	80.841	650,000
2014-02-07	106.19	108.79	105.32	108.66	81.561	656,000
2014-02-06	100.10	105.24	100.10	105.13	78.912	784,500
2014-02-05	97.770	98.600	96.760	97.560	73.230	437,400
2014-02-04	97.500	98.650	96.240	98.080	73.620	453,700
2014-02-03	99.670	100.55	96.930	97.230	72.982	668,400
2014-01-31	99.230	101.38	99.150	100.15	75.174	401,900
2014-01-30	100.90	101.38	100.14	100.73	75.609	297,100
2014-01-29	99.310	100.65	99.170	100.07	75.114	392,100
2014-01-28	99.600	100.42	98.600	100.33	75.309	370,200
2014-01-27	100.30	100.33	98.480	99.420	74.626	462,700
2014-01-24	102.73	103.17	100.00	100.01	75.069	546,300
2014-01-23	105.01	105.33	103.53	103.81	77.921	349,300
2014-01-22	106.08	106.27	105.38	105.49	79.182	286,700
2014-01-21	108.12	108.41	105.79	105.99	79.557	301,900
2014-01-17	108.01	108.40	107.32	107.67	80.818	209,200
2014-01-16	107.51	108.52	107.51	107.90	80.991	190,900
2014-01-15	107.99	108.30	107.65	107.98	81.051	152,100
2014-01-14	106.31	107.93	106.09	107.91	80.998	163,800
2014-01-13	106.99	107.80	105.67	105.99	79.557	206,400
2014-01-10	108.15	108.30	107.13	107.53	80.713	230,100
2014-01-09	108.09	108.49	107.11	107.50	80.691	260,400
2014-01-08	107.83	108.18	107.00	107.76	80.886	188,500
2014-01-07	108.19	108.36	107.42	107.88	80.976	164,300
2014-01-06	109.07	109.57	107.27	107.63	80.788	151,300
2014-01-03	108.73	109.29	108.47	108.76	81.636	155,200
2014-01-02	109.28	109.67	108.14	108.55	81.479	252,500
2013-12-31	109.12	109.74	108.66	109.52	82.207	257,500
2013-12-30	108.24	108.84	108.00	108.74	81.621	117,000
2013-12-27	108.91	108.91	108.08	108.27	81.269	98,300
2013-12-26	108.60	109.24	108.39	108.88	81.726	102,100
2013-12-24	108.05	108.53	108.05	108.50	81.441	73,000
2013-12-23	107.46	108.13	106.91	107.93	81.013	187,000
2013-12-20	106.61	107.93	106.36	106.89	80.233	294,200
2013-12-19	106.93	106.98	106.30	106.54	79.970	346,800
2013-12-18	105.36	107.51	104.54	107.43	80.638	248,900
2013-12-17	104.62	105.34	103.72	104.99	78.807	293,600
2013-12-16	104.42	105.22	103.38	104.68	78.574	204,200
2013-12-13	103.49	104.22	102.88	103.79	77.906	253,200
2013-12-12	103.52	103.70	102.89	103.19	77.455	306,100
2013-12-11	105.51	105.82	103.26	103.44	77.643	271,200
2013-12-10	105.85	106.58	105.33	105.59	79.257	167,900
2013-12-09	106.02	106.81	105.88	106.21	79.722	199,300
2013-12-06	105.04	106.22	104.86	105.96	79.535	214,300
2013-12-05	104.17	105.15	103.91	104.03	78.086	291,400

← NewerPage 54 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.