Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	90.820	91.260	90.540	91.050	67.789	319,800
2013-06-13	89.200	91.170	88.780	90.880	67.662	207,500
2013-06-12	90.890	91.170	88.690	89.160	66.382	301,200
2013-06-11	90.790	91.560	90.050	90.310	67.238	249,400
2013-06-10	92.030	92.240	91.550	91.770	68.325	212,100
2013-06-07	91.330	92.040	91.030	91.820	68.362	277,900
2013-06-06	90.240	91.110	89.580	90.730	67.551	254,900
2013-06-05	91.340	91.640	90.250	90.370	67.283	224,000
2013-06-04	91.690	92.500	90.960	91.610	68.206	270,800
2013-06-03	91.260	91.810	90.090	91.740	68.303	217,400
2013-05-31	90.980	92.760	90.930	91.090	67.819	233,100
2013-05-30	90.930	92.090	90.500	91.470	68.101	188,300
2013-05-29	90.690	91.400	90.410	90.760	67.573	263,200
2013-05-28	91.420	92.340	90.860	91.420	68.064	282,600
2013-05-24	89.910	90.480	89.030	90.230	67.178	356,400
2013-05-23	89.830	90.630	89.660	90.350	67.268	367,200
2013-05-22	92.380	93.260	90.340	90.760	67.573	291,900
2013-05-21	91.660	92.300	91.160	92.280	68.705	281,000
2013-05-20	91.400	92.140	91.400	91.750	68.310	392,600
2013-05-17	90.830	92.000	90.720	91.670	68.250	444,700
2013-05-16	92.140	92.880	90.520	90.840	67.632	440,600
2013-05-15	91.300	93.020	91.060	92.920	68.898	394,600
2013-05-14	88.990	91.630	88.990	91.490	67.838	259,100
2013-05-13	89.140	89.560	88.690	89.110	66.073	170,300
2013-05-10	89.140	89.760	88.790	89.340	66.244	161,400
2013-05-09	89.190	89.950	88.820	89.030	66.014	155,300
2013-05-08	88.580	89.400	88.580	89.280	66.199	162,100
2013-05-07	87.350	88.650	87.350	88.620	65.710	160,900
2013-05-06	87.370	87.820	87.070	87.290	64.724	229,500
2013-05-03	86.240	87.930	86.240	87.250	64.694	210,700
2013-05-02	84.420	85.880	84.420	85.630	63.493	251,100
2013-05-01	86.200	86.760	84.320	84.360	62.551	495,400
2013-04-30	85.020	86.240	84.680	86.200	63.915	231,900
2013-04-29	84.960	85.670	84.350	85.140	63.129	264,900
2013-04-26	85.200	85.220	84.410	84.510	62.662	290,800
2013-04-25	84.600	85.880	84.090	85.090	63.092	306,000
2013-04-24	82.430	84.630	82.380	84.380	62.566	377,400
2013-04-23	82.370	82.680	81.500	82.330	61.046	362,600
2013-04-22	81.170	82.460	80.910	81.970	60.779	213,100
2013-04-19	81.210	81.260	79.880	81.170	60.186	466,900
2013-04-18	82.700	82.700	80.650	80.880	59.971	359,100
2013-04-17	82.000	82.700	81.290	82.510	61.179	406,800
2013-04-16	82.330	83.500	82.050	82.650	61.283	418,400
2013-04-15	84.420	84.950	81.660	81.660	60.549	326,200
2013-04-12	84.890	85.420	84.190	84.870	62.929	176,200
2013-04-11	84.650	85.500	84.160	85.250	63.211	300,100
2013-04-10	83.220	84.720	82.880	84.680	62.788	404,500
2013-04-09	82.750	83.250	82.140	83.100	61.617	165,000
2013-04-08	81.630	82.530	81.410	82.480	61.157	137,800
2013-04-05	81.050	81.710	80.450	81.600	60.505	245,200
2013-04-04	81.240	82.050	80.500	82.030	60.823	228,600
2013-04-03	81.800	82.260	80.820	81.060	60.104	280,100
2013-04-02	82.270	82.530	81.470	81.760	60.623	234,300
2013-04-01	82.710	83.090	81.250	81.870	60.705	237,500
2013-03-28	81.690	82.840	81.350	82.700	61.320	204,700
2013-03-27	81.830	82.330	81.150	81.690	60.571	305,400
2013-03-26	82.130	82.570	81.540	82.560	61.216	185,600
2013-03-25	81.720	82.170	81.390	81.790	60.645	542,800
2013-03-22	81.460	81.810	81.140	81.590	60.497	161,100
2013-03-21	81.440	81.990	81.060	81.240	60.238	220,300

← NewerPage 57 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.