Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	37.910	38.340	37.600	38.140	26.201	503,400
2009-11-12	38.640	38.700	37.750	37.840	25.994	348,900
2009-11-11	38.900	39.470	38.490	38.820	26.461	430,700
2009-11-10	38.800	39.200	38.290	38.670	26.359	598,400
2009-11-09	38.030	38.910	38.030	38.910	26.522	387,300
2009-11-06	38.350	38.590	37.840	37.990	25.895	571,600
2009-11-05	37.690	38.450	37.580	38.400	26.174	851,700
2009-11-04	38.090	38.090	37.270	37.410	25.500	1,082,400
2009-11-03	36.130	37.950	35.850	37.730	25.718	1,603,300
2009-11-02	36.760	36.970	35.650	36.070	24.586	981,700
2009-10-30	37.370	37.930	36.220	36.530	24.900	1,464,200
2009-10-29	38.070	38.800	36.470	37.610	25.636	1,165,100
2009-10-28	36.310	36.370	35.250	35.550	24.232	1,040,800
2009-10-27	37.490	37.530	36.370	36.470	24.859	520,600
2009-10-26	37.700	38.520	36.960	37.300	25.425	625,200
2009-10-23	37.720	38.310	37.340	37.760	25.738	618,600
2009-10-22	37.650	38.010	36.830	37.670	25.677	511,000
2009-10-21	37.870	38.610	37.590	37.620	25.643	614,000
2009-10-20	37.580	37.820	37.260	37.680	25.684	522,100
2009-10-19	36.950	37.580	36.750	37.490	25.554	340,600
2009-10-16	37.340	37.340	36.510	36.940	25.179	369,200
2009-10-15	37.480	37.690	37.220	37.590	25.622	246,500
2009-10-14	37.400	37.480	37.010	37.460	25.534	322,300
2009-10-13	37.130	37.140	36.700	36.870	25.132	334,100
2009-10-12	37.000	37.730	36.880	37.280	25.411	514,800
2009-10-09	35.990	36.340	35.800	36.280	24.729	301,100
2009-10-08	35.160	36.060	35.140	35.900	24.470	386,400
2009-10-07	34.700	34.960	34.600	34.820	23.734	575,300
2009-10-06	34.210	34.850	34.080	34.760	23.693	558,300
2009-10-05	33.420	34.160	33.420	34.050	23.209	707,300
2009-10-02	33.720	34.070	33.440	33.480	22.821	829,600
2009-10-01	34.590	34.690	33.910	34.050	23.209	758,100
2009-09-30	34.500	35.090	33.880	34.760	23.693	602,300
2009-09-29	33.920	34.840	33.640	34.580	23.571	704,300
2009-09-28	35.100	35.170	33.540	33.900	23.107	1,286,100
2009-09-25	35.690	35.710	34.870	35.100	23.925	245,000
2009-09-24	36.480	36.480	35.200	35.550	24.232	464,200
2009-09-23	37.080	37.080	36.290	36.340	24.770	359,300
2009-09-22	37.300	37.330	36.810	37.170	25.336	209,400
2009-09-21	36.400	37.080	36.100	36.890	25.145	546,700
2009-09-18	36.790	37.130	36.660	36.780	25.070	366,300
2009-09-17	36.680	37.050	36.090	36.530	24.900	453,000
2009-09-16	36.710	36.850	36.280	36.750	25.050	446,500
2009-09-15	36.340	36.880	36.340	36.620	24.961	451,400
2009-09-14	35.810	36.350	35.570	36.260	24.716	437,000
2009-09-11	36.540	36.590	35.950	36.150	24.641	845,900
2009-09-10	37.440	37.440	36.180	36.260	24.716	847,100
2009-09-09	37.000	37.610	36.640	37.510	25.568	351,300
2009-09-08	37.380	37.720	36.790	36.980	25.207	701,000
2009-09-04	37.030	37.350	36.600	37.190	25.350	542,300
2009-09-03	36.480	37.050	36.430	37.000	25.220	741,600
2009-09-02	36.490	36.790	36.180	36.370	24.791	387,900
2009-09-01	37.090	38.130	36.230	36.470	24.859	515,200
2009-08-31	37.830	37.830	36.970	37.320	25.438	387,300
2009-08-28	38.590	38.650	37.820	38.170	26.018	294,000
2009-08-27	38.200	38.630	37.480	38.410	26.181	310,900
2009-08-26	38.230	39.020	37.930	38.160	26.011	301,700
2009-08-25	38.220	39.070	38.010	38.300	26.106	482,400
2009-08-24	37.970	38.500	37.830	37.970	25.881	450,400
2009-08-21	37.090	38.030	36.750	38.020	25.915	458,000

← NewerPage 72 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.