Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	104.62	105.59	103.41	104.52	78.454	172,900
2013-12-03	104.86	105.49	104.70	105.40	79.114	157,300
2013-12-02	105.86	105.86	104.70	105.27	79.017	387,500
2013-11-29	106.12	106.65	105.29	106.15	79.677	64,600
2013-11-27	106.31	106.91	105.40	106.04	79.595	136,800
2013-11-26	106.32	106.85	106.10	106.35	79.827	135,400
2013-11-25	106.45	106.75	105.84	106.42	79.880	145,600
2013-11-22	105.85	106.28	105.26	106.24	79.745	143,100
2013-11-21	104.76	106.16	104.71	105.93	79.512	111,400
2013-11-20	105.00	105.70	104.22	104.61	78.521	132,800
2013-11-19	106.23	106.46	104.94	105.31	78.716	273,200
2013-11-18	107.49	107.54	106.00	106.18	79.367	297,000
2013-11-15	106.98	107.44	106.46	107.04	80.010	183,100
2013-11-14	106.35	107.45	106.09	107.00	79.980	216,700
2013-11-13	103.99	106.01	103.99	105.98	79.217	418,900
2013-11-12	104.98	105.14	104.26	104.35	77.999	253,700
2013-11-11	105.09	105.58	104.85	105.01	78.492	112,500
2013-11-08	103.57	105.02	103.13	104.96	78.455	142,700
2013-11-07	105.02	105.64	103.47	103.84	77.618	239,300
2013-11-06	105.28	105.76	104.42	104.99	78.477	143,100
2013-11-05	104.33	105.30	103.93	104.91	78.418	173,500
2013-11-04	104.50	105.06	103.97	104.98	78.470	189,200
2013-11-01	104.63	104.75	103.13	103.80	77.588	281,600
2013-10-31	101.49	104.24	100.94	104.07	77.790	482,500
2013-10-30	102.86	102.86	101.22	101.34	75.749	177,900
2013-10-29	101.90	102.59	101.67	102.59	76.683	233,700
2013-10-28	101.90	102.30	101.37	101.74	76.048	275,300
2013-10-25	101.48	102.20	101.38	102.09	76.310	280,100
2013-10-24	101.46	101.79	101.04	101.39	75.786	337,700
2013-10-23	101.52	101.99	100.72	101.30	75.719	395,900
2013-10-22	102.62	102.76	101.76	101.90	76.168	291,600
2013-10-21	102.00	102.24	101.66	102.06	76.287	207,700
2013-10-18	100.36	101.87	100.01	101.59	75.936	710,900
2013-10-17	100.01	100.76	99.050	100.40	75.046	1,025,500
2013-10-16	98.390	98.560	97.300	98.460	73.596	450,600
2013-10-15	99.020	99.630	97.610	98.250	73.439	174,300
2013-10-14	98.620	99.260	98.220	99.060	74.045	168,500
2013-10-11	98.180	99.270	97.820	98.930	73.948	160,100
2013-10-10	96.920	98.600	96.810	98.600	73.701	222,500
2013-10-09	95.760	96.470	94.530	95.820	71.623	299,200
2013-10-08	96.940	97.470	95.540	95.630	71.481	237,200
2013-10-07	98.850	99.330	97.070	97.210	72.662	404,600
2013-10-04	99.120	100.13	99.110	99.590	74.441	139,600
2013-10-03	99.900	100.34	98.310	99.110	74.082	184,100
2013-10-02	100.12	100.60	99.010	100.40	75.046	153,100
2013-10-01	99.980	100.91	99.710	100.75	75.308	299,300
2013-09-30	98.640	99.850	98.640	99.500	74.374	146,200
2013-09-27	99.420	100.34	99.070	99.720	74.538	127,700
2013-09-26	99.660	100.15	99.350	100.15	74.860	155,800
2013-09-25	100.39	100.72	99.380	99.580	74.433	170,300
2013-09-24	99.690	101.02	99.690	100.42	75.061	268,800
2013-09-23	100.63	101.00	99.260	100.08	74.807	242,100
2013-09-20	101.00	101.42	100.51	100.84	75.375	618,900
2013-09-19	100.14	101.67	99.650	100.98	75.480	409,200
2013-09-18	99.570	100.37	99.200	100.00	74.747	345,400
2013-09-17	99.480	99.910	99.110	99.740	74.553	129,300
2013-09-16	100.00	100.96	99.460	99.590	74.441	181,300
2013-09-13	98.780	99.550	97.780	99.520	74.389	188,500
2013-09-12	98.890	99.330	98.270	98.480	73.611	96,300
2013-09-11	97.990	99.680	97.990	98.950	73.963	184,200

← NewerPage 55 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.