Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	50.190	50.660	49.920	50.510	35.424	298,700
2010-10-27	49.890	50.000	49.510	49.920	35.011	497,000
2010-10-26	50.300	50.810	49.980	50.500	35.417	357,200
2010-10-25	50.650	51.030	50.350	50.440	35.375	404,100
2010-10-22	49.960	50.110	49.200	50.000	35.067	873,600
2010-10-21	48.620	49.000	48.110	48.790	34.218	322,500
2010-10-20	47.730	48.520	47.670	48.340	33.902	209,000
2010-10-19	48.180	48.350	47.350	47.550	33.348	350,200
2010-10-18	48.520	48.800	48.340	48.750	34.190	140,500
2010-10-15	48.680	48.830	47.820	48.510	34.022	411,200
2010-10-14	48.440	48.500	47.860	48.260	33.846	219,900
2010-10-13	47.950	48.770	47.770	48.470	33.994	219,000
2010-10-12	47.400	47.900	46.900	47.690	33.447	213,800
2010-10-11	47.350	47.820	47.200	47.610	33.390	158,900
2010-10-08	47.190	47.490	46.810	47.350	33.208	198,900
2010-10-07	47.600	47.680	46.740	47.050	32.998	201,400
2010-10-06	47.480	47.630	47.160	47.300	33.173	175,000
2010-10-05	46.970	47.530	46.500	47.440	33.271	285,000
2010-10-04	46.670	47.270	46.100	46.300	32.472	266,500
2010-10-01	46.740	47.030	46.350	46.640	32.710	190,500
2010-09-30	46.600	47.280	45.950	46.510	32.619	280,400
2010-09-29	46.420	46.570	46.150	46.300	32.472	183,600
2010-09-28	46.180	46.650	45.590	46.530	32.633	422,600
2010-09-27	46.850	46.900	46.080	46.190	32.395	302,500
2010-09-24	45.840	46.900	45.840	46.900	32.892	178,500
2010-09-23	45.690	46.130	45.200	45.250	31.735	217,200
2010-09-22	46.290	46.410	45.800	46.000	32.261	319,600
2010-09-21	46.890	47.130	46.400	46.490	32.605	455,900
2010-09-20	45.800	47.000	45.570	46.920	32.907	196,100
2010-09-17	45.750	45.820	45.250	45.560	31.953	257,900
2010-09-16	45.310	45.510	45.110	45.420	31.855	160,500
2010-09-15	45.160	45.600	45.050	45.510	31.918	223,600
2010-09-14	45.270	45.660	45.040	45.390	31.833	265,200
2010-09-13	45.000	45.400	44.930	45.340	31.798	203,700
2010-09-10	44.460	44.750	44.340	44.510	31.216	223,200
2010-09-09	44.970	44.980	44.010	44.320	31.083	209,000
2010-09-08	43.870	44.410	43.830	44.250	31.034	246,000
2010-09-07	44.300	44.300	43.840	43.950	30.824	241,300
2010-09-03	43.970	44.660	43.930	44.500	31.209	340,200
2010-09-02	42.730	43.410	42.730	43.360	30.410	244,900
2010-09-01	41.760	42.860	41.700	42.820	30.031	395,600
2010-08-31	40.710	41.330	40.390	41.230	28.916	610,600
2010-08-30	41.010	41.210	40.810	40.850	28.649	455,700
2010-08-27	40.440	41.300	40.010	41.220	28.909	301,500
2010-08-26	40.300	40.880	40.100	40.200	28.194	358,000
2010-08-25	39.560	40.330	39.230	40.220	28.208	557,200
2010-08-24	40.020	40.280	39.440	39.880	27.969	373,200
2010-08-23	41.190	41.220	40.540	40.590	28.467	318,400
2010-08-20	40.630	40.980	40.210	40.930	28.706	264,100
2010-08-19	41.860	41.990	40.710	41.010	28.762	330,500
2010-08-18	42.080	42.370	41.440	42.010	29.463	403,700
2010-08-17	41.940	42.580	41.760	42.200	29.386	337,200
2010-08-16	41.460	41.610	41.160	41.450	28.864	418,300
2010-08-13	41.360	42.120	41.360	41.780	29.093	651,800
2010-08-12	41.150	41.810	41.090	41.730	29.059	738,400
2010-08-11	42.450	42.450	41.760	41.870	29.156	508,500
2010-08-10	43.650	43.880	43.120	43.250	30.117	727,200
2010-08-09	44.520	44.580	43.850	44.130	30.730	717,000
2010-08-06	43.930	44.610	43.810	44.150	30.744	803,900
2010-08-05	45.030	45.130	44.400	44.670	31.106	585,500

← NewerPage 68 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.