Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	45.540	46.510	45.240	46.510	32.176	429,200
2010-05-07	44.320	44.810	43.150	43.500	30.093	634,300
2010-05-06	46.170	46.860	42.200	44.600	30.854	1,041,200
2010-05-05	46.760	47.210	46.170	46.310	32.037	694,000
2010-05-04	48.080	48.080	47.060	47.240	32.681	516,400
2010-05-03	48.340	48.870	48.200	48.760	33.732	322,900
2010-04-30	49.520	49.930	48.110	48.180	33.331	415,700
2010-04-29	48.810	49.590	48.630	49.540	34.272	343,400
2010-04-28	48.250	48.830	48.050	48.460	33.525	369,300
2010-04-27	48.560	48.870	47.790	47.940	33.165	487,100
2010-04-26	49.400	49.980	48.830	48.870	33.808	377,400
2010-04-23	49.420	49.610	48.490	49.220	34.050	466,200
2010-04-22	48.020	49.370	47.610	49.360	34.147	373,900
2010-04-21	48.720	48.930	48.320	48.420	33.497	492,400
2010-04-20	47.870	49.000	46.510	48.590	33.614	1,184,900
2010-04-19	44.730	44.900	44.340	44.800	30.993	364,500
2010-04-16	45.310	45.810	44.590	44.940	31.089	326,600
2010-04-15	45.380	45.660	45.110	45.430	31.428	178,800
2010-04-14	45.490	45.590	45.130	45.570	31.525	181,100
2010-04-13	45.200	45.380	44.780	45.300	31.338	206,000
2010-04-12	44.950	45.230	44.810	45.160	31.242	280,200
2010-04-09	44.610	44.910	44.380	44.900	31.062	247,100
2010-04-08	44.350	44.640	43.930	44.580	30.840	185,300
2010-04-07	44.360	44.600	44.180	44.560	30.826	396,100
2010-04-06	44.310	44.570	44.190	44.470	30.764	197,300
2010-04-05	43.810	44.540	43.630	44.420	30.730	210,600
2010-04-01	43.660	43.880	43.300	43.670	30.211	145,000
2010-03-31	43.540	43.750	43.140	43.340	29.983	268,200
2010-03-30	43.030	43.740	43.030	43.590	30.155	290,800
2010-03-29	42.990	43.350	42.760	43.060	29.789	259,300
2010-03-26	42.770	43.050	42.610	42.800	29.609	312,300
2010-03-25	43.130	43.260	42.560	42.610	29.477	208,700
2010-03-24	43.230	43.240	42.700	42.930	29.699	259,600
2010-03-23	43.020	43.510	42.840	43.380	30.010	391,400
2010-03-22	42.580	43.120	42.560	43.030	29.768	338,100
2010-03-19	42.880	44.020	42.780	42.880	29.664	492,300
2010-03-18	43.420	43.880	43.420	43.740	30.259	433,100
2010-03-17	43.350	43.690	43.130	43.530	30.114	414,100
2010-03-16	43.240	43.380	42.930	43.310	29.962	359,800
2010-03-15	43.170	43.320	42.860	43.170	29.865	190,700
2010-03-12	43.700	43.700	43.080	43.310	29.962	346,900
2010-03-11	43.590	43.590	43.190	43.520	30.107	312,600
2010-03-10	43.180	43.820	43.030	43.650	30.197	328,500
2010-03-09	43.060	43.390	42.980	43.180	29.872	255,400
2010-03-08	43.590	43.590	42.940	43.170	29.865	253,900
2010-03-05	43.460	43.670	43.210	43.450	30.059	251,600
2010-03-04	43.150	43.290	42.750	43.070	29.796	149,500
2010-03-03	43.330	43.540	42.820	42.960	29.720	233,500
2010-03-02	43.180	43.480	42.940	43.020	29.761	244,900
2010-03-01	42.500	42.980	42.160	42.810	29.616	315,800
2010-02-26	42.120	42.290	41.820	42.220	29.208	357,500
2010-02-25	41.640	42.210	41.200	42.120	29.139	264,900
2010-02-24	42.400	42.560	41.800	42.270	29.242	484,500
2010-02-23	42.570	42.810	41.780	42.160	29.166	266,300
2010-02-22	43.120	43.120	42.540	42.870	29.450	191,800
2010-02-19	42.540	43.030	42.380	42.900	29.470	325,900
2010-02-18	42.310	42.580	42.230	42.570	29.244	388,700
2010-02-17	42.250	42.620	41.860	42.470	29.175	215,900
2010-02-16	42.130	42.340	41.750	42.250	29.024	279,800
2010-02-12	41.040	41.650	40.880	41.610	28.584	302,900

← NewerPage 70 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.