Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	97.620	99.110	97.500	98.010	73.260	159,700
2013-09-09	96.010	97.410	96.010	96.960	72.475	180,400
2013-09-06	96.470	96.900	95.110	95.890	71.675	145,100
2013-09-05	94.770	96.530	94.770	96.080	71.817	281,700
2013-09-04	93.430	95.020	93.430	94.850	70.898	183,500
2013-09-03	95.400	95.630	93.350	93.450	69.851	337,000
2013-08-30	94.970	95.330	93.450	93.600	69.964	182,200
2013-08-29	93.790	95.220	93.790	94.810	70.868	145,300
2013-08-28	94.140	94.480	93.650	94.160	70.382	372,500
2013-08-27	94.300	94.710	93.850	94.170	70.390	243,900
2013-08-26	95.710	96.200	94.930	95.180	71.145	160,500
2013-08-23	96.040	96.420	95.170	95.670	71.511	198,900
2013-08-22	95.350	96.780	95.220	95.840	71.638	316,100
2013-08-21	95.770	96.250	94.820	95.110	71.092	203,200
2013-08-20	96.020	97.140	95.500	96.240	71.653	210,100
2013-08-19	98.350	98.630	95.910	95.970	71.452	279,300
2013-08-16	95.890	98.550	95.340	98.390	73.254	411,400
2013-08-15	96.730	97.260	95.650	96.210	71.631	261,200
2013-08-14	98.420	98.600	97.500	97.730	72.762	210,400
2013-08-13	97.810	99.050	97.630	98.540	73.365	252,600
2013-08-12	96.000	98.230	96.000	97.700	72.740	279,300
2013-08-09	95.690	96.600	95.430	96.470	71.824	153,700
2013-08-08	95.770	96.200	95.380	96.000	71.474	189,500
2013-08-07	95.340	95.740	94.920	95.510	71.109	256,600
2013-08-06	95.580	96.030	94.980	95.530	71.124	341,400
2013-08-05	95.450	96.090	93.890	95.960	71.444	218,500
2013-08-02	95.620	95.940	95.170	95.800	71.325	199,100
2013-08-01	95.580	96.170	95.420	95.950	71.437	428,200
2013-07-31	95.090	95.680	94.650	94.850	70.618	334,300
2013-07-30	95.000	95.370	94.280	94.870	70.633	284,900
2013-07-29	93.980	95.010	93.770	94.570	70.410	361,900
2013-07-26	94.260	94.630	93.570	94.090	70.052	176,200
2013-07-25	94.510	95.030	93.700	94.670	70.484	204,900
2013-07-24	95.330	95.460	94.620	94.960	70.700	305,200
2013-07-23	95.600	95.720	94.720	95.010	70.737	304,100
2013-07-22	95.610	96.500	95.350	95.470	71.080	303,700
2013-07-19	95.010	95.770	94.620	95.440	71.057	666,100
2013-07-18	93.500	95.700	93.500	95.000	70.730	600,400
2013-07-17	93.840	93.840	92.370	93.110	69.323	297,900
2013-07-16	94.890	95.060	93.200	93.290	69.457	197,900
2013-07-15	93.500	95.500	93.300	94.690	70.499	251,200
2013-07-12	93.450	93.540	92.980	93.260	69.434	188,200
2013-07-11	93.000	94.070	92.870	93.410	69.546	300,800
2013-07-10	92.180	92.280	91.170	91.720	68.288	253,300
2013-07-09	92.450	92.840	91.740	92.350	68.757	137,300
2013-07-08	92.360	92.600	91.540	91.570	68.176	197,600
2013-07-05	91.550	92.200	91.180	92.070	68.548	194,900
2013-07-03	90.070	91.000	89.700	90.620	67.469	137,700
2013-07-02	90.970	91.590	90.210	90.500	67.379	247,400
2013-07-01	89.830	91.610	89.830	91.170	67.878	233,800
2013-06-28	89.550	90.090	88.960	89.380	66.545	381,000
2013-06-27	89.610	90.060	89.120	89.910	66.940	220,100
2013-06-26	88.650	89.430	88.470	88.900	66.188	184,200
2013-06-25	87.000	88.140	86.890	87.800	65.369	228,200
2013-06-24	86.810	87.200	86.020	86.270	64.230	418,200
2013-06-21	89.660	89.780	86.730	88.070	65.570	516,400
2013-06-20	90.150	90.630	88.770	89.010	66.270	365,000
2013-06-19	92.140	92.630	91.180	91.180	67.886	222,700
2013-06-18	92.080	92.480	91.740	92.210	68.652	234,800
2013-06-17	91.720	92.330	91.340	91.870	68.399	242,700

← NewerPage 56 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.