Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	45.350	45.810	45.180	45.300	31.545	658,600
2010-08-03	46.020	46.060	45.220	45.370	31.593	297,200
2010-08-02	45.380	46.100	44.990	46.000	32.032	289,400
2010-07-30	43.830	44.780	43.490	44.670	31.106	360,300
2010-07-29	44.860	45.000	43.900	44.490	30.980	281,000
2010-07-28	45.130	45.380	44.420	44.620	31.071	217,200
2010-07-27	45.810	46.140	44.990	45.280	31.531	342,100
2010-07-26	45.500	45.900	45.080	45.430	31.635	422,500
2010-07-23	44.360	45.500	43.670	45.440	31.642	420,400
2010-07-22	43.670	44.740	43.670	44.530	31.008	454,000
2010-07-21	43.560	44.160	43.040	43.320	30.166	553,700
2010-07-20	41.670	43.270	41.590	43.130	30.033	482,100
2010-07-19	41.950	42.240	41.420	42.160	29.358	410,400
2010-07-16	43.260	43.310	41.430	41.560	28.940	597,200
2010-07-15	43.860	43.860	43.020	43.570	30.340	434,800
2010-07-14	43.880	44.120	43.460	43.810	30.507	222,200
2010-07-13	43.240	44.240	43.140	44.000	30.639	416,200
2010-07-12	42.580	43.030	42.300	42.680	29.720	262,900
2010-07-09	42.500	42.940	42.160	42.860	29.845	215,500
2010-07-08	42.390	42.770	41.940	42.460	29.567	288,900
2010-07-07	40.790	42.130	40.750	42.090	29.309	369,000
2010-07-06	41.110	41.150	40.130	40.570	28.251	545,200
2010-07-02	41.630	41.630	40.090	40.360	28.105	555,500
2010-07-01	40.940	41.330	40.240	41.110	28.627	608,800
2010-06-30	41.120	42.120	40.760	40.910	28.488	607,700
2010-06-29	41.530	41.580	40.770	41.290	28.752	861,400
2010-06-28	42.220	42.710	41.710	42.140	29.344	395,900
2010-06-25	41.820	42.320	41.400	42.140	29.344	712,000
2010-06-24	42.320	42.450	41.490	41.860	29.149	416,300
2010-06-23	42.620	43.120	41.720	42.590	29.657	258,400
2010-06-22	43.700	44.030	42.450	42.500	29.595	324,700
2010-06-21	44.310	44.780	43.410	43.700	30.430	309,600
2010-06-18	43.880	44.000	43.520	43.770	30.479	306,600
2010-06-17	44.080	44.080	43.090	43.750	30.465	203,400
2010-06-16	43.940	44.110	43.550	43.810	30.507	280,200
2010-06-15	43.510	44.150	43.130	44.090	30.702	302,900
2010-06-14	43.580	43.890	43.120	43.210	30.089	322,800
2010-06-11	42.120	43.050	42.020	43.010	29.950	246,000
2010-06-10	41.980	42.720	41.980	42.660	29.706	262,900
2010-06-09	41.560	42.380	41.120	41.310	28.766	395,800
2010-06-08	41.110	41.310	40.170	41.190	28.683	487,600
2010-06-07	42.520	42.520	40.830	40.880	28.467	503,400
2010-06-04	43.440	43.590	42.170	42.360	29.497	428,000
2010-06-03	44.540	44.900	43.990	44.280	30.834	330,900
2010-06-02	43.040	44.220	42.870	44.220	30.792	407,200
2010-06-01	43.700	44.350	42.820	42.820	29.818	415,400
2010-05-28	44.430	44.700	43.730	44.200	30.779	418,300
2010-05-27	44.000	44.580	43.900	44.580	31.043	424,600
2010-05-26	43.250	44.260	43.130	43.270	30.131	510,200
2010-05-25	41.590	43.060	40.910	43.010	29.950	578,300
2010-05-24	42.880	43.550	42.540	42.790	29.797	430,200
2010-05-21	41.510	43.120	40.740	43.020	29.957	624,100
2010-05-20	43.090	43.290	42.120	42.190	29.379	596,600
2010-05-19	44.340	44.890	43.710	44.230	30.799	527,300
2010-05-18	46.100	46.410	44.730	44.930	31.287	394,500
2010-05-17	45.710	46.130	44.790	45.920	31.767	369,100
2010-05-14	46.410	46.410	45.390	45.720	31.629	347,800
2010-05-13	47.540	47.710	46.520	46.710	32.314	285,100
2010-05-12	46.630	47.690	46.550	47.570	32.909	269,700
2010-05-11	46.040	47.140	45.730	46.540	32.196	382,000

← NewerPage 69 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.