Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	60.750	61.120	60.570	61.010	43.281	309,100
2011-04-19	59.370	59.890	59.290	59.750	42.387	200,100
2011-04-18	59.640	59.810	58.750	59.170	41.975	187,700
2011-04-15	59.930	60.760	59.670	60.360	42.820	283,000
2011-04-14	59.440	59.770	58.900	59.680	42.337	150,100
2011-04-13	59.840	60.100	59.440	59.840	42.451	178,700
2011-04-12	59.630	59.950	59.090	59.510	42.217	204,300
2011-04-11	60.240	60.280	59.740	60.000	42.564	134,300
2011-04-08	61.400	61.540	59.610	60.060	42.607	316,900
2011-04-07	61.230	61.510	60.700	61.010	43.281	207,400
2011-04-06	61.850	61.950	61.040	61.440	43.586	262,500
2011-04-05	61.110	61.930	60.780	61.560	43.671	355,800
2011-04-04	61.130	61.230	60.770	61.200	43.415	289,000
2011-04-01	60.420	61.130	60.040	61.080	43.330	311,800
2011-03-31	60.130	60.590	59.930	60.060	42.607	218,300
2011-03-30	60.000	60.280	59.760	60.200	42.706	151,700
2011-03-29	58.830	59.850	58.520	59.730	42.373	155,000
2011-03-28	59.420	59.570	58.920	58.950	41.819	117,000
2011-03-25	58.780	59.560	58.620	59.250	42.032	156,200
2011-03-24	58.520	58.610	57.900	58.550	41.536	117,100
2011-03-23	58.200	58.330	57.430	58.160	41.259	265,200
2011-03-22	58.910	58.910	58.140	58.350	41.394	163,600
2011-03-21	58.500	58.870	58.360	58.860	41.755	357,000
2011-03-18	57.720	58.060	57.440	57.660	40.904	293,400
2011-03-17	57.420	57.640	56.510	56.790	40.287	224,600
2011-03-16	56.910	57.290	55.950	56.510	40.088	365,700
2011-03-15	55.950	57.640	55.490	57.210	40.585	287,400
2011-03-14	57.370	57.800	56.760	57.550	40.826	221,700
2011-03-11	56.830	58.240	56.830	57.980	41.131	305,300
2011-03-10	58.130	58.130	57.340	57.460	40.762	220,600
2011-03-09	58.930	59.250	58.310	58.930	41.805	221,900
2011-03-08	57.590	59.190	57.270	58.970	41.833	224,300
2011-03-07	58.140	58.180	56.910	57.500	40.791	239,800
2011-03-04	58.540	58.540	57.440	57.860	41.046	324,000
2011-03-03	57.730	58.720	57.660	58.700	41.642	300,400
2011-03-02	56.480	57.310	56.300	57.060	40.479	256,700
2011-03-01	57.770	57.880	56.280	56.580	40.138	325,900
2011-02-28	57.120	57.650	57.070	57.430	40.741	387,300
2011-02-25	55.820	56.910	55.730	56.870	40.344	432,800
2011-02-24	56.440	56.440	55.000	55.490	39.365	718,700
2011-02-23	58.910	58.910	56.370	56.600	40.152	827,800
2011-02-22	60.370	60.370	58.500	58.880	41.770	610,000
2011-02-18	61.200	61.430	60.780	61.280	43.245	431,000
2011-02-17	59.630	61.400	59.610	61.230	43.210	512,500
2011-02-16	58.650	59.850	58.540	59.800	42.201	446,500
2011-02-15	58.500	58.590	57.990	58.560	41.326	391,400
2011-02-14	58.790	59.000	58.640	58.700	41.425	353,700
2011-02-11	58.770	59.350	58.690	59.010	41.643	502,500
2011-02-10	58.630	59.290	58.630	59.180	41.763	423,500
2011-02-09	58.810	59.100	58.410	58.940	41.594	310,200
2011-02-08	58.930	58.950	58.500	58.900	41.566	393,100
2011-02-07	58.400	58.970	58.080	58.850	41.530	585,700
2011-02-04	57.190	58.400	57.000	58.400	41.213	296,100
2011-02-03	57.320	57.320	56.280	57.090	40.288	309,100
2011-02-02	57.690	57.920	57.070	57.520	40.592	293,700
2011-02-01	57.000	58.080	56.910	57.690	40.712	224,400
2011-01-31	56.460	56.980	56.450	56.630	39.964	293,400
2011-01-28	57.660	57.750	56.070	56.160	39.632	294,200
2011-01-27	57.200	57.900	56.970	57.520	40.592	387,300
2011-01-26	56.930	57.440	56.540	57.130	40.317	196,000

← NewerPage 66 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.