Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	51.900	52.290	51.390	52.010	37.566	311,600
2012-01-05	50.750	51.920	50.180	51.800	37.414	472,400
2012-01-04	51.170	51.390	50.930	51.120	36.923	531,800
2012-01-03	51.740	51.880	51.180	51.240	37.009	440,800
2011-12-30	51.170	51.180	50.490	50.620	36.562	198,500
2011-12-29	50.740	51.100	50.640	51.050	36.872	406,200
2011-12-28	51.540	51.810	50.440	50.560	36.518	269,600
2011-12-27	51.610	51.930	51.430	51.550	37.233	297,800
2011-12-23	52.060	52.180	51.600	51.900	37.486	392,500
2011-12-22	51.950	53.040	51.900	52.070	37.609	380,700
2011-12-21	51.200	51.990	50.340	51.880	37.472	598,600
2011-12-20	49.930	51.480	49.860	51.170	36.959	332,300
2011-12-19	49.780	50.260	48.890	49.020	35.406	341,700
2011-12-16	49.500	50.350	49.260	49.590	35.818	480,300
2011-12-15	49.230	49.830	48.860	49.030	35.413	451,100
2011-12-14	49.970	50.000	48.990	49.040	35.420	503,400
2011-12-13	51.240	51.540	50.010	50.260	36.302	612,000
2011-12-12	50.860	50.860	50.120	50.780	36.677	325,300
2011-12-09	50.470	51.560	50.290	51.410	37.132	335,600
2011-12-08	51.370	51.570	50.080	50.210	36.265	326,400
2011-12-07	51.550	51.930	50.950	51.750	37.378	356,200
2011-12-06	52.050	52.200	51.550	51.990	37.551	247,500
2011-12-05	52.420	52.530	51.600	51.900	37.486	325,900
2011-12-02	52.260	52.640	51.450	51.580	37.255	393,100
2011-12-01	51.050	51.930	51.020	51.550	37.233	410,300
2011-11-30	51.000	51.360	50.860	51.300	37.053	839,700
2011-11-29	49.600	49.880	49.060	49.550	35.789	503,500
2011-11-28	49.520	49.690	48.830	49.290	35.601	604,400
2011-11-25	48.240	48.750	47.910	48.050	34.705	164,800
2011-11-23	49.350	49.470	48.250	48.420	34.973	532,500
2011-11-22	50.460	50.570	49.750	49.930	36.063	426,100
2011-11-21	51.220	51.490	49.990	50.540	36.504	541,800
2011-11-18	52.880	53.020	51.660	52.150	37.667	626,800
2011-11-17	54.240	54.240	52.390	52.750	38.100	533,500
2011-11-16	54.820	55.530	54.250	54.360	39.263	312,900
2011-11-15	55.560	56.180	55.280	55.780	40.043	464,000
2011-11-14	55.360	56.210	55.210	55.890	40.122	420,600
2011-11-11	55.030	56.100	54.900	55.360	39.741	267,600
2011-11-10	54.500	54.650	53.780	54.140	38.866	216,300
2011-11-09	54.510	55.000	53.250	53.740	38.579	390,700
2011-11-08	55.240	56.220	54.480	56.060	40.244	317,300
2011-11-07	55.170	55.230	54.040	54.950	39.447	257,400
2011-11-04	54.790	55.120	53.940	54.960	39.454	271,500
2011-11-03	53.510	55.580	53.290	55.240	39.655	559,200
2011-11-02	52.640	53.160	52.010	52.860	37.947	274,900
2011-11-01	51.150	52.640	50.780	51.590	37.035	392,600
2011-10-31	54.040	54.480	53.600	53.670	38.528	446,700
2011-10-28	54.960	55.320	54.370	54.840	39.368	249,000
2011-10-27	54.080	55.650	53.610	54.990	39.476	525,800
2011-10-26	51.870	52.630	51.550	52.350	37.581	566,200
2011-10-25	52.340	52.750	51.680	51.870	37.236	476,500
2011-10-24	51.860	53.280	51.860	52.910	37.983	500,000
2011-10-21	50.430	51.930	48.980	51.630	37.064	738,700
2011-10-20	49.400	49.650	47.960	49.480	35.520	524,100
2011-10-19	49.080	50.160	48.910	49.380	35.449	440,700
2011-10-18	48.230	49.630	47.570	49.250	35.355	441,700
2011-10-17	49.080	49.370	47.920	48.080	34.515	250,900
2011-10-14	49.110	49.460	48.510	49.300	35.391	190,100
2011-10-13	48.220	48.560	47.570	48.450	34.781	189,300
2011-10-12	48.050	49.170	47.960	48.690	34.953	207,700

← NewerPage 63 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.