Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	61.290	61.650	60.710	61.400	43.795	366,600
2011-07-15	61.820	61.900	61.000	61.610	43.945	412,600
2011-07-14	62.480	62.830	61.310	61.510	43.873	348,200
2011-07-13	62.730	63.020	61.990	62.170	44.344	347,000
2011-07-12	62.590	62.940	62.260	62.410	44.515	216,600
2011-07-11	62.740	62.920	62.100	62.730	44.744	278,900
2011-07-08	63.130	63.660	62.980	63.600	45.364	239,000
2011-07-07	63.930	64.360	63.920	64.090	45.714	409,700
2011-07-06	63.030	63.420	62.880	63.190	45.072	431,000
2011-07-05	63.390	63.740	62.930	63.460	45.264	344,300
2011-07-01	62.490	63.680	62.140	63.630	45.386	544,400
2011-06-30	61.820	62.940	61.650	62.480	44.565	488,700
2011-06-29	61.190	61.730	60.950	61.590	43.931	261,400
2011-06-28	60.490	61.150	60.350	61.120	43.595	203,500
2011-06-27	60.120	60.630	59.860	60.290	43.003	199,100
2011-06-24	60.410	60.770	59.790	60.060	42.839	428,200
2011-06-23	59.080	60.610	58.700	60.340	43.039	477,400
2011-06-22	59.640	60.390	59.600	59.940	42.754	386,800
2011-06-21	58.360	59.820	58.360	59.760	42.625	348,100
2011-06-20	57.290	58.340	57.220	58.090	41.434	253,600
2011-06-17	57.580	57.980	57.150	57.470	40.992	341,100
2011-06-16	56.210	57.010	55.920	56.710	40.450	306,200
2011-06-15	56.340	56.590	55.950	56.160	40.057	323,200
2011-06-14	56.090	57.080	56.030	56.970	40.635	268,200
2011-06-13	55.790	56.000	55.140	55.390	39.508	150,900
2011-06-10	56.600	56.600	55.460	55.540	39.615	294,600
2011-06-09	56.670	57.250	56.430	56.960	40.628	204,000
2011-06-08	56.510	56.810	56.280	56.500	40.300	320,500
2011-06-07	57.100	57.380	56.560	56.710	40.450	324,700
2011-06-06	56.850	57.200	56.390	56.810	40.521	262,600
2011-06-03	57.130	57.550	56.930	57.070	40.707	339,500
2011-06-02	58.430	59.100	57.950	58.150	41.477	355,600
2011-06-01	60.230	60.490	58.420	58.450	41.691	266,600
2011-05-31	60.630	60.630	59.770	60.320	43.025	415,900
2011-05-27	59.830	60.270	59.090	60.050	42.832	145,800
2011-05-26	59.320	59.790	59.130	59.560	42.483	356,600
2011-05-25	59.310	59.990	59.040	59.660	42.554	275,700
2011-05-24	59.560	59.830	59.150	59.650	42.547	371,200
2011-05-23	59.730	59.890	59.090	59.460	42.411	271,400
2011-05-20	61.000	61.090	60.130	60.630	43.246	346,200
2011-05-19	60.640	61.340	60.540	61.090	43.574	545,400
2011-05-18	58.880	60.230	58.410	60.170	42.918	414,400
2011-05-17	59.290	59.290	58.180	58.960	41.826	270,900
2011-05-16	59.490	60.020	59.230	59.430	42.160	166,800
2011-05-13	60.710	61.000	59.560	59.820	42.436	266,000
2011-05-12	60.300	60.800	59.870	60.680	43.047	127,000
2011-05-11	60.880	61.060	60.190	60.450	42.883	211,500
2011-05-10	60.530	61.170	60.110	60.940	43.231	257,100
2011-05-09	59.900	60.550	59.660	60.380	42.834	337,900
2011-05-06	60.850	61.200	59.880	59.990	42.557	261,800
2011-05-05	60.150	60.760	59.550	60.000	42.564	384,000
2011-05-04	61.000	61.020	60.000	60.480	42.905	225,000
2011-05-03	61.200	61.500	60.510	60.980	43.259	224,000
2011-05-02	62.220	62.220	61.030	61.450	43.593	233,000
2011-04-29	62.070	62.140	61.610	61.770	43.820	332,000
2011-04-28	62.260	62.280	61.840	61.890	43.905	695,900
2011-04-27	62.300	62.470	61.610	62.260	44.167	350,900
2011-04-26	61.870	62.510	61.730	62.220	44.139	674,200
2011-04-25	61.330	61.840	61.260	61.590	43.692	339,700
2011-04-21	61.520	61.780	61.110	61.730	43.791	429,000

← NewerPage 65 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.