Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	71.490	72.140	71.080	71.510	52.492	298,500
2012-09-21	72.770	72.980	71.900	71.980	52.837	391,800
2012-09-20	72.550	72.780	72.030	72.300	53.072	227,500
2012-09-19	73.000	73.200	72.390	72.910	53.520	268,200
2012-09-18	72.240	72.950	72.150	72.950	53.549	239,900
2012-09-17	73.170	73.170	72.030	72.500	53.219	162,400
2012-09-14	72.730	73.650	72.650	73.430	53.902	259,400
2012-09-13	72.370	72.830	71.670	72.630	53.314	204,800
2012-09-12	72.600	73.170	72.040	72.420	53.160	181,000
2012-09-11	72.500	72.860	72.090	72.210	53.006	223,600
2012-09-10	73.150	73.700	72.490	72.520	53.234	133,500
2012-09-07	73.180	74.270	72.820	73.230	53.755	369,700
2012-09-06	70.250	72.980	70.190	72.980	53.571	561,900
2012-09-05	70.150	70.250	69.420	69.960	51.355	274,800
2012-09-04	69.420	70.140	68.320	70.020	51.399	566,900
2012-08-31	69.940	70.000	68.950	69.420	50.958	239,000
2012-08-30	68.930	69.790	68.540	69.390	50.936	315,500
2012-08-29	69.650	69.880	69.140	69.540	51.046	162,900
2012-08-28	69.460	69.810	69.240	69.460	50.988	208,100
2012-08-27	70.220	70.240	69.520	69.570	51.068	208,100
2012-08-24	69.640	70.580	69.260	69.960	51.355	180,800
2012-08-23	70.200	70.580	69.710	69.770	51.215	179,800
2012-08-22	69.960	70.680	69.560	70.380	51.663	288,900
2012-08-21	70.000	70.540	69.680	70.020	51.399	357,000
2012-08-20	70.080	70.380	69.350	69.910	51.318	168,800
2012-08-17	69.850	70.410	69.800	70.310	51.611	304,800
2012-08-16	68.090	69.990	68.010	69.860	51.281	293,100
2012-08-15	68.220	68.460	67.760	68.120	49.754	361,300
2012-08-14	68.830	68.920	68.260	68.540	50.061	396,700
2012-08-13	68.590	69.000	67.890	68.620	50.120	155,800
2012-08-10	67.730	68.850	67.050	68.640	50.134	257,000
2012-08-09	67.770	68.550	67.680	68.250	49.849	338,000
2012-08-08	67.400	68.500	67.400	68.430	49.981	184,300
2012-08-07	67.770	68.680	67.580	68.150	49.776	372,100
2012-08-06	67.450	68.070	67.350	67.450	49.265	268,100
2012-08-03	66.950	67.690	66.830	67.450	49.265	321,300
2012-08-02	66.160	66.490	64.750	65.910	48.140	501,000
2012-08-01	68.000	68.300	66.240	66.440	48.527	639,900
2012-07-31	68.730	69.300	67.710	67.780	49.506	439,900
2012-07-30	70.120	70.270	68.820	68.940	50.353	426,300
2012-07-27	68.340	70.850	68.210	70.200	51.274	344,500
2012-07-26	68.210	69.980	68.210	69.180	50.529	1,022,800
2012-07-25	66.980	67.750	66.630	67.670	49.426	630,700
2012-07-24	67.370	67.400	66.170	66.900	48.863	376,400
2012-07-23	66.400	67.410	66.060	67.200	49.082	457,400
2012-07-20	66.170	67.860	65.750	67.650	49.411	838,000
2012-07-19	62.050	67.620	61.060	67.240	49.112	1,501,500
2012-07-18	59.560	61.610	59.290	61.340	44.802	790,600
2012-07-17	60.590	60.910	59.800	59.900	43.750	408,200
2012-07-16	60.930	60.930	60.040	60.410	44.123	207,800
2012-07-13	60.070	61.310	60.070	61.210	44.707	174,100
2012-07-12	59.410	60.320	58.850	59.960	43.794	240,000
2012-07-11	60.930	60.930	59.680	60.100	43.897	191,600
2012-07-10	62.390	62.800	60.330	60.720	44.349	188,000
2012-07-09	61.600	61.860	61.030	61.780	45.124	164,800
2012-07-06	61.750	61.820	61.170	61.660	45.036	127,900
2012-07-05	62.340	62.680	62.180	62.520	45.664	348,900
2012-07-03	61.840	62.630	61.780	62.530	45.671	296,200
2012-07-02	62.350	62.440	61.220	61.930	45.233	353,000
2012-06-29	60.670	62.300	60.500	62.250	45.467	511,500

← NewerPage 60 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.