Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	56.560	56.730	56.040	56.720	40.027	195,100
2011-01-24	55.760	56.890	55.640	56.890	40.147	177,600
2011-01-21	56.010	56.310	55.580	55.780	39.364	171,400
2011-01-20	55.650	55.850	55.260	55.670	39.286	243,300
2011-01-19	56.800	56.880	55.720	55.920	39.463	189,800
2011-01-18	56.870	57.070	56.720	56.920	40.168	143,300
2011-01-14	56.290	57.010	56.130	57.000	40.225	197,600
2011-01-13	56.530	56.760	56.190	56.440	39.830	211,100
2011-01-12	56.430	56.700	56.190	56.660	39.985	192,300
2011-01-11	55.500	56.180	55.290	55.900	39.449	302,800
2011-01-10	54.650	55.300	54.400	55.250	38.990	356,000
2011-01-07	55.680	56.000	54.700	55.030	38.835	504,800
2011-01-06	56.750	56.750	55.450	55.650	39.272	348,400
2011-01-05	57.000	57.070	56.640	56.760	40.055	318,600
2011-01-04	57.990	58.110	56.780	57.350	40.472	225,600
2011-01-03	57.120	58.160	56.800	57.970	40.909	313,200
2010-12-31	56.880	57.070	56.540	56.580	39.928	160,100
2010-12-30	57.270	57.450	56.970	57.050	40.260	126,300
2010-12-29	57.340	57.450	57.090	57.230	40.387	162,100
2010-12-28	57.520	57.730	56.990	57.170	40.345	124,300
2010-12-27	57.010	57.510	57.010	57.340	40.465	116,400
2010-12-23	57.330	57.640	56.970	57.180	40.352	161,700
2010-12-22	57.270	57.770	57.240	57.390	40.500	279,400
2010-12-21	57.330	57.350	56.880	57.260	40.408	259,900
2010-12-20	57.450	57.750	56.860	57.030	40.246	371,400
2010-12-17	57.330	57.670	57.150	57.210	40.373	329,200
2010-12-16	57.110	57.440	56.640	57.340	40.465	223,000
2010-12-15	56.890	57.620	56.760	57.040	40.253	338,100
2010-12-14	56.570	57.190	56.570	56.980	40.211	235,500
2010-12-13	56.000	56.830	55.860	56.540	39.900	311,600
2010-12-10	55.370	55.890	55.170	55.790	39.371	327,800
2010-12-09	55.930	55.930	55.340	55.450	39.131	370,200
2010-12-08	55.810	56.030	55.300	55.600	39.237	323,100
2010-12-07	55.740	56.160	55.500	55.730	39.329	324,300
2010-12-06	55.360	55.460	54.880	55.100	38.884	310,300
2010-12-03	55.150	55.650	55.050	55.530	39.187	487,900
2010-12-02	54.640	55.950	54.190	55.610	39.244	569,500
2010-12-01	53.710	54.650	53.680	54.540	38.489	317,300
2010-11-30	52.400	53.170	52.220	52.930	37.353	293,300
2010-11-29	52.260	53.220	52.260	53.050	37.437	423,600
2010-11-26	52.600	53.270	52.500	52.860	37.303	237,400
2010-11-24	52.400	53.210	52.230	53.080	37.458	311,900
2010-11-23	52.500	52.510	51.790	52.000	36.696	328,700
2010-11-22	52.640	53.990	52.490	53.160	37.515	242,700
2010-11-19	52.780	53.000	52.270	52.890	37.324	219,200
2010-11-18	52.270	53.330	52.270	52.820	37.275	311,900
2010-11-17	51.680	51.770	51.020	51.620	36.428	267,300
2010-11-16	52.100	52.240	51.330	51.720	36.273	418,700
2010-11-15	52.080	52.790	51.840	52.510	36.827	324,800
2010-11-12	52.050	52.240	51.410	51.860	36.371	207,600
2010-11-11	51.980	52.640	51.790	52.500	36.820	124,400
2010-11-10	52.090	52.600	51.880	52.500	36.820	134,000
2010-11-09	53.140	53.220	51.860	52.150	36.574	275,200
2010-11-08	52.770	53.030	52.470	53.000	37.171	235,900
2010-11-05	53.020	53.330	52.770	52.960	37.143	320,500
2010-11-04	52.290	53.300	52.280	53.040	37.199	250,700
2010-11-03	51.880	52.000	51.000	51.770	36.308	336,800
2010-11-02	51.670	51.930	51.340	51.750	36.294	297,200
2010-11-01	51.220	51.650	50.790	51.100	35.838	308,300
2010-10-29	50.400	51.120	50.210	51.000	35.768	317,700

← NewerPage 67 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.