Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	78.990	79.130	78.470	79.130	58.384	291,200
2012-12-19	80.150	80.150	78.840	78.870	58.192	276,000
2012-12-18	79.210	79.810	78.710	79.790	58.871	187,700
2012-12-17	78.190	79.180	78.020	79.110	58.369	164,600
2012-12-14	79.030	79.110	77.780	77.890	57.469	246,600
2012-12-13	79.880	80.120	78.820	79.000	58.288	131,300
2012-12-12	79.710	80.110	79.220	80.000	59.026	328,100
2012-12-11	80.050	80.050	78.740	79.310	58.517	306,700
2012-12-10	78.090	79.810	77.700	79.720	58.819	310,200
2012-12-07	78.610	78.910	77.750	78.060	57.594	259,600
2012-12-06	78.270	79.150	77.790	78.530	57.941	190,300
2012-12-05	78.760	78.760	77.050	78.340	57.801	290,600
2012-12-04	78.850	79.450	78.220	78.650	58.030	147,300
2012-12-03	80.000	80.280	78.780	78.940	58.244	144,600
2012-11-30	80.140	80.200	78.980	79.440	58.613	277,600
2012-11-29	78.910	80.060	78.780	80.030	59.048	226,400
2012-11-28	77.380	78.610	77.010	78.560	57.963	341,800
2012-11-27	78.110	78.590	77.630	77.690	57.321	128,000
2012-11-26	77.600	78.390	77.280	78.210	57.705	233,100
2012-11-23	77.870	78.000	77.220	77.830	57.425	123,100
2012-11-21	77.800	78.410	77.220	77.700	57.329	233,500
2012-11-20	76.820	77.790	76.420	77.760	57.373	469,800
2012-11-19	75.540	76.820	75.500	76.800	56.665	350,400
2012-11-16	74.100	74.890	73.990	74.760	55.160	296,300
2012-11-15	74.400	75.040	74.000	74.150	54.709	487,900
2012-11-14	76.950	77.090	74.450	74.450	54.650	714,700
2012-11-13	76.770	77.640	76.420	76.500	56.155	392,400
2012-11-12	77.380	77.840	77.000	77.190	56.662	222,000
2012-11-09	76.840	77.720	76.530	77.170	56.647	164,200
2012-11-08	77.390	77.910	77.040	77.040	56.552	212,800
2012-11-07	79.110	79.360	76.990	77.500	56.889	250,800
2012-11-06	79.360	80.450	78.820	79.860	58.622	244,800
2012-11-05	78.370	79.590	78.370	79.410	58.291	137,800
2012-11-02	79.580	79.580	78.540	78.750	57.807	301,800
2012-11-01	76.790	79.540	76.790	79.170	58.115	325,700
2012-10-31	76.540	77.590	76.540	77.330	56.765	324,100
2012-10-26	76.440	76.780	76.000	76.510	56.163	180,500
2012-10-25	76.660	77.010	76.110	76.370	56.060	286,600
2012-10-24	75.920	76.290	75.370	76.020	55.803	358,600
2012-10-23	74.290	75.620	73.790	75.450	55.385	243,900
2012-10-22	75.730	75.900	74.770	75.250	55.238	356,900
2012-10-19	76.370	76.380	75.150	75.850	55.678	519,100
2012-10-18	75.750	78.270	75.470	76.970	56.500	1,121,500
2012-10-17	73.330	74.290	72.850	74.250	54.504	330,000
2012-10-16	72.980	73.710	72.780	73.640	54.056	215,700
2012-10-15	71.460	72.730	71.100	72.660	53.336	198,000
2012-10-12	72.000	72.000	71.130	71.280	52.323	295,500
2012-10-11	72.090	72.330	71.600	71.840	52.735	243,400
2012-10-10	71.330	71.700	70.960	71.590	52.551	224,700
2012-10-09	72.790	72.890	71.510	71.530	52.507	142,900
2012-10-08	72.380	73.120	72.290	72.800	53.439	252,500
2012-10-05	72.490	73.190	72.360	72.770	53.417	102,300
2012-10-04	71.910	72.600	71.750	72.390	53.138	113,400
2012-10-03	72.160	72.200	71.190	71.630	52.580	236,700
2012-10-02	71.800	72.330	71.350	71.850	52.742	184,000
2012-10-01	72.090	72.720	71.280	71.500	52.485	242,800
2012-09-28	70.960	71.990	70.380	71.870	52.757	285,800
2012-09-27	70.670	71.250	70.210	71.220	52.279	213,600
2012-09-26	71.230	71.430	70.280	70.360	51.648	232,500
2012-09-25	71.650	72.030	71.090	71.230	52.287	314,000

← NewerPage 59 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.