Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	36.560	36.720	36.350	36.670	24.995	444,100
2009-08-19	36.190	36.700	35.940	36.530	24.900	367,800
2009-08-18	35.860	36.660	35.860	36.540	24.907	415,100
2009-08-17	36.390	36.660	35.710	35.900	24.470	547,100
2009-08-14	38.040	38.150	36.820	37.180	25.343	536,600
2009-08-13	38.270	38.270	37.510	38.040	25.929	630,800
2009-08-12	37.470	38.390	37.420	38.130	25.786	487,300
2009-08-11	38.290	38.290	37.140	37.660	25.468	581,800
2009-08-10	38.480	38.820	37.830	38.180	25.820	417,300
2009-08-07	37.640	38.850	37.550	38.630	26.124	569,100
2009-08-06	37.150	37.420	36.680	37.190	25.150	631,000
2009-08-05	36.490	37.010	36.140	36.900	24.954	810,000
2009-08-04	36.300	36.750	35.780	36.620	24.765	526,500
2009-08-03	36.040	36.580	35.880	36.390	24.609	1,109,700
2009-07-31	33.090	35.810	32.690	35.630	24.095	2,453,300
2009-07-30	33.270	33.800	33.060	33.230	22.472	589,200
2009-07-29	32.280	33.060	32.280	32.750	22.148	667,900
2009-07-28	33.350	33.650	32.910	33.000	22.317	578,800
2009-07-27	33.110	33.930	32.870	33.720	22.804	753,100
2009-07-24	32.540	33.540	32.320	33.320	22.533	595,600
2009-07-23	31.290	32.760	31.250	32.700	22.114	668,600
2009-07-22	30.730	31.250	30.510	31.190	21.093	487,900
2009-07-21	31.010	31.210	30.390	30.840	20.856	619,500
2009-07-20	29.800	31.020	29.610	30.920	20.910	595,100
2009-07-17	29.530	29.660	29.140	29.420	19.896	599,600
2009-07-16	28.710	29.800	28.550	29.630	20.038	771,700
2009-07-15	27.980	28.890	27.980	28.700	19.409	904,800
2009-07-14	27.030	27.810	27.030	27.810	18.807	818,500
2009-07-13	26.980	27.230	26.500	27.140	18.354	808,100
2009-07-10	26.660	27.230	26.550	27.180	18.381	532,100
2009-07-09	26.630	26.900	26.460	26.840	18.151	591,500
2009-07-08	26.670	26.670	26.030	26.500	17.921	649,400
2009-07-07	27.630	27.630	26.500	26.520	17.935	579,100
2009-07-06	27.620	27.900	27.330	27.500	18.597	472,100
2009-07-02	28.340	28.340	27.580	27.880	18.854	731,200
2009-07-01	28.750	29.210	28.520	28.610	19.348	623,200
2009-06-30	29.260	29.390	28.600	28.740	19.436	641,800
2009-06-29	29.190	29.480	28.840	29.180	19.733	533,300
2009-06-26	29.390	29.770	29.200	29.280	19.801	519,100
2009-06-25	29.050	29.560	28.790	29.540	19.977	457,700
2009-06-24	29.250	29.740	28.830	28.970	19.591	534,900
2009-06-23	29.290	29.470	28.660	29.010	19.618	683,700
2009-06-22	29.600	29.600	28.940	29.230	19.767	923,100
2009-06-19	30.190	30.540	29.750	29.790	20.146	1,225,100
2009-06-18	30.250	30.310	29.630	30.000	20.288	474,000
2009-06-17	30.320	30.380	29.340	30.190	20.416	602,800
2009-06-16	31.630	31.630	29.740	29.830	20.173	563,100
2009-06-15	31.380	32.080	31.140	31.270	21.147	595,800
2009-06-12	32.010	32.190	31.450	32.150	21.742	442,400
2009-06-11	31.980	32.560	31.750	32.010	21.647	571,300
2009-06-10	32.240	32.460	31.110	31.820	21.519	1,080,300
2009-06-09	32.220	32.480	31.660	32.220	21.789	426,200
2009-06-08	32.450	32.680	31.890	32.260	21.816	602,900
2009-06-05	33.170	33.370	32.620	32.820	22.195	454,800
2009-06-04	32.710	32.880	32.000	32.810	22.188	445,600
2009-06-03	33.070	33.190	32.310	32.680	22.100	574,200
2009-06-02	32.660	33.420	32.090	33.280	22.506	524,500
2009-06-01	31.380	32.800	31.200	32.700	22.114	684,100
2009-05-29	31.040	31.200	30.530	31.150	21.066	814,700
2009-05-28	30.640	31.110	29.760	30.940	20.924	778,600

← NewerPage 73 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.