Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	59.620	59.650	58.680	59.450	43.422	813,500
2012-06-27	59.990	60.500	59.770	59.990	43.816	540,700
2012-06-26	60.750	60.880	59.620	60.000	43.824	756,400
2012-06-25	61.830	61.830	60.250	60.280	44.028	437,100
2012-06-22	62.270	62.570	62.010	62.100	45.357	366,400
2012-06-21	63.550	63.690	61.630	61.950	45.248	319,200
2012-06-20	64.220	64.480	62.740	63.360	46.278	308,200
2012-06-19	63.970	64.440	63.880	64.240	46.920	223,500
2012-06-18	63.110	63.940	62.790	63.640	46.482	214,400
2012-06-15	62.590	63.330	62.420	63.190	46.153	318,600
2012-06-14	62.190	62.810	61.900	62.410	45.584	250,000
2012-06-13	62.650	63.100	61.790	62.170	45.408	253,200
2012-06-12	61.750	63.080	61.500	63.040	46.044	344,700
2012-06-11	63.270	63.560	61.250	61.340	44.802	195,400
2012-06-08	61.410	62.660	61.060	62.660	45.766	326,800
2012-06-07	61.000	62.500	60.970	61.720	45.080	477,500
2012-06-06	59.250	60.770	59.030	60.730	44.357	310,500
2012-06-05	57.290	58.720	57.060	58.570	42.779	458,200
2012-06-04	58.380	58.620	56.880	57.630	42.093	447,400
2012-06-01	60.820	60.820	58.550	58.570	42.779	740,000
2012-05-31	60.140	60.910	59.530	60.510	44.196	1,948,300
2012-05-30	60.350	60.670	60.150	60.250	44.006	458,000
2012-05-29	60.790	61.620	60.540	60.970	44.532	263,800
2012-05-25	60.660	60.850	59.970	60.120	43.911	224,200
2012-05-24	60.850	61.000	59.680	60.620	44.276	247,100
2012-05-23	59.620	60.770	58.840	60.680	44.320	311,000
2012-05-22	59.760	60.240	59.410	60.020	43.838	273,000
2012-05-21	58.530	59.720	58.250	59.540	43.488	300,100
2012-05-18	58.420	59.100	57.900	58.100	42.436	384,000
2012-05-17	59.770	60.180	58.200	58.220	42.523	451,800
2012-05-16	60.680	61.210	60.090	60.170	43.699	316,700
2012-05-15	60.250	60.740	59.980	60.320	43.808	285,000
2012-05-14	60.620	60.940	59.900	60.440	43.895	201,000
2012-05-11	60.450	61.620	60.220	61.330	44.542	305,000
2012-05-10	61.680	61.950	60.750	60.970	44.280	369,500
2012-05-09	61.450	61.800	60.520	61.220	44.462	314,400
2012-05-08	62.110	62.270	60.820	61.940	44.985	348,700
2012-05-07	61.890	62.700	61.890	62.480	45.377	382,400
2012-05-04	62.430	62.470	62.100	62.350	45.283	545,400
2012-05-03	62.820	63.120	62.580	62.790	45.602	453,200
2012-05-02	62.340	62.830	61.980	62.810	45.617	413,000
2012-05-01	62.450	63.660	61.990	62.630	45.486	273,600
2012-04-30	63.450	63.490	62.130	62.540	45.421	235,000
2012-04-27	63.000	63.770	62.370	63.550	46.154	370,700
2012-04-26	62.050	62.850	62.050	62.570	45.442	539,200
2012-04-25	62.470	62.790	62.130	62.240	45.203	461,100
2012-04-24	60.800	62.300	60.760	61.890	44.949	337,600
2012-04-23	60.600	61.100	59.730	60.660	44.055	354,600
2012-04-20	61.650	61.980	61.230	61.650	44.774	484,400
2012-04-19	59.780	61.920	59.280	61.560	44.709	1,120,200
2012-04-18	60.200	60.200	59.530	59.650	43.322	500,600
2012-04-17	60.110	60.930	59.950	60.620	44.026	360,800
2012-04-16	59.620	60.060	59.010	59.540	43.242	295,600
2012-04-13	59.470	59.660	58.850	59.270	43.046	220,800
2012-04-12	58.780	60.090	58.740	59.750	43.394	245,000
2012-04-11	58.500	58.910	58.270	58.710	42.639	260,600
2012-04-10	59.130	59.220	57.460	57.650	41.869	221,500
2012-04-09	58.580	59.320	58.010	59.190	42.988	303,100
2012-04-05	60.020	60.420	59.460	59.710	43.365	340,400
2012-04-04	59.990	60.310	59.700	60.280	43.779	272,800

← NewerPage 61 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.