Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	47.200	48.000	47.100	47.790	34.307	256,400
2011-10-10	46.480	47.560	46.330	47.560	34.142	293,500
2011-10-07	46.580	46.580	45.130	45.540	32.692	324,700
2011-10-06	44.950	46.370	44.640	46.190	33.159	410,800
2011-10-05	44.180	45.370	44.100	44.960	32.276	565,100
2011-10-04	41.890	44.230	41.740	44.180	31.716	664,200
2011-10-03	43.890	44.540	42.410	42.450	30.474	889,100
2011-09-30	45.150	45.420	44.300	44.400	31.874	628,000
2011-09-29	47.220	47.600	44.810	45.970	33.001	561,700
2011-09-28	47.430	47.690	45.870	46.080	33.080	487,500
2011-09-27	46.760	48.290	46.620	47.320	33.970	448,200
2011-09-26	44.970	45.760	44.110	45.730	32.828	611,700
2011-09-23	44.480	45.600	44.350	45.010	32.311	909,400
2011-09-22	46.000	46.140	44.450	44.770	32.139	694,300
2011-09-21	49.730	49.800	47.360	47.390	34.020	311,700
2011-09-20	50.990	51.410	49.840	49.920	35.836	252,400
2011-09-19	50.780	51.130	50.190	50.750	36.432	366,200
2011-09-16	52.180	52.540	51.290	51.800	37.186	411,500
2011-09-15	51.400	51.940	50.740	51.750	37.150	342,400
2011-09-14	49.780	51.550	48.700	50.780	36.454	435,600
2011-09-13	48.910	49.750	48.690	49.450	35.499	676,500
2011-09-12	48.320	49.030	47.320	48.700	34.960	529,700
2011-09-09	50.280	51.260	49.110	49.150	35.283	957,400
2011-09-08	51.150	52.070	50.870	51.010	36.619	478,100
2011-09-07	50.760	51.760	50.490	51.650	37.078	240,800
2011-09-06	48.570	49.850	48.340	49.730	35.700	237,400
2011-09-02	50.970	51.470	50.130	50.350	36.145	418,100
2011-09-01	52.820	53.440	52.200	52.400	37.617	597,700
2011-08-31	52.280	53.160	52.240	52.910	37.983	672,800
2011-08-30	51.390	52.220	51.030	51.850	37.222	393,300
2011-08-29	50.130	51.750	50.130	51.720	37.128	343,300
2011-08-26	47.750	49.630	46.990	49.570	35.585	364,400
2011-08-25	49.990	50.360	48.020	48.160	34.573	402,000
2011-08-24	48.290	49.620	47.800	49.540	35.563	368,000
2011-08-23	46.370	48.480	46.080	48.480	34.803	361,700
2011-08-22	46.930	46.970	45.590	46.250	33.202	390,300
2011-08-19	45.690	47.380	45.610	45.920	32.965	471,800
2011-08-18	48.210	48.210	46.020	46.410	33.317	627,100
2011-08-17	50.720	51.140	49.530	49.950	35.628	255,900
2011-08-16	50.430	51.030	49.850	50.260	35.849	219,000
2011-08-15	50.470	51.320	50.300	51.210	36.527	391,300
2011-08-12	49.240	50.350	48.860	50.070	35.714	392,700
2011-08-11	46.790	49.740	46.670	48.930	34.901	852,000
2011-08-10	48.510	48.750	46.370	46.500	33.167	1,617,600
2011-08-09	48.550	49.700	46.380	49.570	35.357	1,144,500
2011-08-08	50.510	51.220	47.480	47.520	33.895	914,600
2011-08-05	53.300	53.620	50.790	52.070	37.140	674,300
2011-08-04	54.120	54.290	52.550	52.640	37.547	740,900
2011-08-03	54.390	55.090	53.320	54.890	39.152	368,800
2011-08-02	56.270	56.680	54.470	54.480	38.859	355,000
2011-08-01	57.420	57.580	55.860	56.770	40.493	451,200
2011-07-29	56.440	57.500	56.150	56.860	40.557	413,300
2011-07-28	57.420	57.980	57.040	57.070	40.707	444,300
2011-07-27	58.940	59.160	57.190	57.390	40.935	491,400
2011-07-26	60.230	60.250	58.900	59.000	42.083	328,400
2011-07-25	60.120	60.810	59.960	60.380	43.068	477,600
2011-07-22	61.910	62.220	60.550	60.620	43.239	535,700
2011-07-21	62.340	62.950	61.730	61.910	44.159	491,200
2011-07-20	62.200	62.600	61.560	62.360	44.480	311,800
2011-07-19	61.840	62.520	61.400	61.960	44.194	753,600

← NewerPage 64 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.