Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	41.010	41.450	40.520	41.430	28.461	450,400
2010-02-10	41.100	41.620	40.920	41.010	28.172	372,800
2010-02-09	40.470	41.160	40.340	41.010	28.172	475,100
2010-02-08	40.230	40.620	39.790	40.120	27.561	540,900
2010-02-05	40.470	40.590	39.310	40.310	27.691	1,197,400
2010-02-04	42.730	43.060	40.210	40.400	27.753	1,638,000
2010-02-03	42.940	43.480	42.590	42.930	29.491	497,200
2010-02-02	41.650	43.110	41.650	42.990	29.532	413,500
2010-02-01	41.110	41.700	41.070	41.690	28.639	209,400
2010-01-29	41.340	41.820	40.780	40.880	28.083	335,200
2010-01-28	42.140	42.200	40.900	41.260	28.344	340,600
2010-01-27	42.440	42.640	41.360	42.200	28.990	432,500
2010-01-26	43.060	43.260	42.660	42.670	29.312	404,400
2010-01-25	43.610	43.690	42.800	43.070	29.587	409,800
2010-01-22	43.420	43.770	43.060	43.210	29.683	558,100
2010-01-21	43.390	43.750	42.920	43.390	29.807	686,700
2010-01-20	43.480	43.780	42.980	43.490	29.876	277,600
2010-01-19	43.340	44.010	43.340	44.010	30.233	310,300
2010-01-15	43.940	44.210	43.170	43.400	29.814	407,800
2010-01-14	44.060	44.410	43.930	44.100	30.295	267,000
2010-01-13	44.000	44.300	43.780	44.240	30.391	244,800
2010-01-12	44.460	44.610	43.730	43.960	30.199	462,300
2010-01-11	44.840	44.960	44.540	44.900	30.844	521,100
2010-01-08	43.580	44.780	43.490	44.710	30.714	384,600
2010-01-07	42.860	43.800	42.860	43.800	30.089	405,200
2010-01-06	42.840	43.170	42.620	43.080	29.594	658,400
2010-01-05	42.630	43.010	42.440	42.840	29.429	392,700
2010-01-04	42.740	43.060	42.510	42.860	29.443	268,000
2009-12-31	42.950	42.960	42.260	42.260	29.031	259,600
2009-12-30	43.000	43.390	42.700	42.830	29.422	337,900
2009-12-29	43.590	43.620	43.120	43.170	29.656	236,400
2009-12-28	43.630	43.880	43.110	43.300	29.745	252,900
2009-12-24	43.500	43.830	43.380	43.570	29.931	130,400
2009-12-23	42.250	43.550	42.250	43.300	29.745	731,900
2009-12-22	40.440	42.370	40.440	42.290	29.051	771,900
2009-12-21	40.090	40.720	40.090	40.410	27.760	368,500
2009-12-18	39.900	40.210	39.700	40.040	27.506	481,000
2009-12-17	39.720	40.160	39.720	39.860	27.382	351,900
2009-12-16	40.040	40.680	39.850	40.200	27.616	437,600
2009-12-15	39.490	40.150	39.310	39.980	27.465	388,300
2009-12-14	39.650	39.840	39.220	39.730	27.293	380,600
2009-12-11	38.870	39.220	38.710	39.170	26.908	229,700
2009-12-10	38.690	39.200	38.600	38.730	26.606	232,900
2009-12-09	38.370	38.510	38.070	38.390	26.372	237,400
2009-12-08	38.510	38.550	37.770	38.510	26.455	698,200
2009-12-07	38.610	38.850	38.380	38.670	26.565	354,200
2009-12-04	38.220	39.000	38.090	38.550	26.482	535,000
2009-12-03	37.900	38.110	37.800	37.900	26.036	737,900
2009-12-02	36.700	37.950	36.570	37.900	26.036	656,800
2009-12-01	36.270	36.870	36.190	36.650	25.177	425,600
2009-11-30	36.400	36.580	35.890	36.150	24.833	1,184,300
2009-11-27	36.240	36.760	36.010	36.440	25.033	237,400
2009-11-25	36.890	37.240	36.600	37.220	25.569	318,600
2009-11-24	37.280	37.280	36.760	36.950	25.383	336,100
2009-11-23	37.170	37.800	37.170	37.200	25.555	274,100
2009-11-20	36.770	37.060	36.510	36.830	25.301	301,900
2009-11-19	37.670	37.670	36.800	37.150	25.520	315,900
2009-11-18	38.350	38.350	37.600	37.840	25.994	257,700
2009-11-17	38.400	38.490	37.760	38.150	26.207	376,200
2009-11-16	38.230	38.910	38.190	38.580	26.503	459,200

← NewerPage 71 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.