Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	82.000	82.600	81.450	81.830	60.675	106,400
2013-03-19	81.540	81.990	80.820	81.400	60.356	235,600
2013-03-18	80.750	81.820	80.370	81.180	60.193	288,500
2013-03-15	81.060	81.930	80.530	81.230	60.230	547,400
2013-03-14	81.260	81.710	81.000	81.360	60.327	178,200
2013-03-13	81.890	81.890	80.370	80.800	59.911	354,100
2013-03-12	82.370	82.370	81.330	81.750	60.616	233,800
2013-03-11	81.590	82.380	81.580	82.330	61.046	229,800
2013-03-08	81.650	82.070	81.250	81.970	60.779	212,900
2013-03-07	81.790	81.810	80.610	81.180	60.193	219,500
2013-03-06	81.070	82.040	80.800	81.830	60.675	500,200
2013-03-05	80.000	80.740	79.830	80.600	59.763	329,600
2013-03-04	79.270	79.710	77.580	79.650	59.059	408,300
2013-03-01	79.720	79.990	79.000	79.660	59.066	313,700
2013-02-28	79.430	80.780	79.430	80.270	59.518	437,200
2013-02-27	77.690	79.780	77.690	79.430	58.896	217,100
2013-02-26	77.060	77.920	76.670	77.780	57.672	216,000
2013-02-25	79.310	79.370	77.000	77.060	56.857	430,200
2013-02-22	78.090	78.860	77.940	78.810	58.148	282,700
2013-02-21	78.690	78.860	77.670	77.930	57.498	426,100
2013-02-20	79.830	80.000	78.910	78.940	58.244	286,600
2013-02-19	79.640	79.980	79.480	79.980	59.011	387,700
2013-02-15	79.320	79.640	78.750	79.430	58.605	271,500
2013-02-14	78.870	80.530	78.470	79.170	58.413	477,100
2013-02-13	78.960	79.190	77.940	79.040	58.317	594,500
2013-02-12	78.300	79.360	78.080	78.790	58.133	268,400
2013-02-11	79.020	79.370	78.230	78.390	57.838	483,300
2013-02-08	77.130	79.240	77.030	79.140	58.391	613,900
2013-02-07	81.260	82.690	76.600	77.240	56.989	777,200
2013-02-06	80.380	81.080	80.180	80.980	59.749	275,400
2013-02-05	81.040	81.440	80.280	80.800	59.616	367,200
2013-02-04	81.710	81.710	80.640	80.880	59.675	300,500
2013-02-01	81.820	82.540	81.380	82.080	60.560	274,100
2013-01-31	81.430	81.640	80.740	81.020	59.778	261,400
2013-01-30	82.480	82.480	81.590	81.630	60.228	211,800
2013-01-29	80.820	82.560	80.540	82.510	60.878	232,700
2013-01-28	81.660	81.700	80.530	80.890	59.682	182,200
2013-01-25	81.600	81.950	80.790	81.720	60.295	173,000
2013-01-24	81.370	82.090	81.050	81.600	60.206	202,600
2013-01-23	81.000	81.260	80.370	81.220	59.926	160,100
2013-01-22	80.850	81.310	80.480	81.310	59.992	162,100
2013-01-18	81.130	81.370	80.750	81.040	59.793	200,100
2013-01-17	80.670	81.310	80.630	80.890	59.682	275,700
2013-01-16	80.030	80.470	79.760	80.330	59.269	104,500
2013-01-15	79.410	80.410	79.410	80.350	59.284	161,200
2013-01-14	79.310	79.930	79.310	79.720	58.819	181,600
2013-01-11	79.440	79.810	79.300	79.600	58.731	157,800
2013-01-10	80.120	80.290	79.210	79.500	58.657	177,100
2013-01-09	79.260	80.310	79.090	79.670	58.782	242,700
2013-01-08	79.490	79.660	78.620	79.200	58.435	342,600
2013-01-07	79.770	80.030	79.630	79.650	58.767	285,000
2013-01-04	80.980	81.080	79.420	79.970	59.004	395,000
2013-01-03	80.900	81.210	80.220	80.580	59.454	407,400
2013-01-02	80.720	81.850	79.880	80.860	59.660	458,500
2012-12-31	76.990	79.290	76.920	78.990	58.281	270,500
2012-12-28	77.630	78.340	77.260	77.340	57.063	129,300
2012-12-27	77.850	78.280	77.210	78.140	57.653	149,700
2012-12-26	78.860	78.860	77.780	77.960	57.521	120,900
2012-12-24	78.550	79.040	78.050	78.610	58.000	90,400
2012-12-21	78.580	79.150	78.120	78.220	57.712	566,400

← NewerPage 58 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.