Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	31.260	31.490	30.420	30.470	20.606	576,000
2009-05-26	29.950	31.460	29.620	31.220	21.113	783,200
2009-05-22	30.160	30.760	29.910	30.230	20.443	431,300
2009-05-21	30.150	30.530	29.750	30.140	20.383	1,539,300
2009-05-20	30.570	31.270	30.490	30.660	20.734	972,400
2009-05-19	30.690	30.860	29.950	30.370	20.538	613,600
2009-05-18	29.560	30.500	29.480	30.500	20.626	667,200
2009-05-15	29.010	29.920	28.860	29.120	19.693	487,300
2009-05-14	29.090	29.770	28.860	29.010	19.618	829,000
2009-05-13	30.220	30.890	29.290	29.520	19.760	778,000
2009-05-12	31.990	31.990	30.370	30.930	20.704	910,500
2009-05-11	32.600	32.690	31.490	31.660	21.193	881,100
2009-05-08	32.960	33.200	31.670	32.990	22.083	1,092,100
2009-05-07	33.140	33.420	31.840	32.200	21.554	1,365,500
2009-05-06	33.380	33.550	31.250	32.940	22.050	1,907,400
2009-05-05	34.580	34.900	32.690	33.080	22.143	1,619,300
2009-05-04	34.150	34.900	34.010	34.490	23.087	1,163,700
2009-05-01	33.980	34.110	33.330	34.050	22.793	700,300
2009-04-30	34.180	34.980	33.890	33.920	22.706	947,600
2009-04-29	32.230	34.030	32.060	33.780	22.612	775,800
2009-04-28	32.810	33.320	31.950	32.120	21.501	1,262,700
2009-04-27	34.270	34.430	32.860	33.160	22.197	1,530,700
2009-04-24	33.280	35.770	32.840	34.700	23.228	1,701,700
2009-04-23	31.370	34.760	31.370	33.400	22.358	2,543,400
2009-04-22	28.060	31.920	27.970	31.750	21.253	1,575,200
2009-04-21	27.500	28.710	27.440	28.380	18.997	789,000
2009-04-20	29.240	29.380	27.700	27.700	18.542	530,300
2009-04-17	28.930	30.020	28.820	29.710	19.888	603,700
2009-04-16	28.680	29.050	28.140	28.790	19.272	740,600
2009-04-15	27.720	28.380	27.430	28.370	18.991	676,700
2009-04-14	28.610	28.610	27.640	27.790	18.602	550,100
2009-04-13	29.050	29.270	28.320	29.000	19.412	441,400
2009-04-09	28.280	29.220	28.130	29.190	19.540	735,700
2009-04-08	27.100	27.640	26.990	27.510	18.415	465,000
2009-04-07	27.650	27.740	26.690	26.790	17.933	494,500
2009-04-06	27.990	28.110	27.010	28.000	18.743	924,800
2009-04-03	27.570	28.210	27.260	28.150	18.843	463,700
2009-04-02	26.920	27.840	26.500	27.400	18.341	943,200
2009-04-01	25.020	26.170	24.650	26.040	17.431	564,000
2009-03-31	25.590	25.730	24.680	25.100	16.802	767,400
2009-03-30	26.500	26.580	24.750	25.190	16.862	767,800
2009-03-27	28.790	28.790	27.090	27.160	18.181	918,700
2009-03-26	27.230	29.140	27.230	29.140	19.506	852,200
2009-03-25	26.940	28.350	26.460	26.940	18.033	959,600
2009-03-24	26.910	27.250	26.560	26.840	17.966	483,000
2009-03-23	25.760	27.680	25.550	27.520	18.422	579,100
2009-03-20	26.440	26.540	25.030	25.260	16.909	551,800
2009-03-19	26.490	27.080	26.110	26.280	17.592	534,600
2009-03-18	24.960	26.650	24.800	26.480	17.726	631,300
2009-03-17	24.220	25.370	24.020	25.370	16.982	504,200
2009-03-16	24.300	25.000	24.080	24.330	16.286	475,000
2009-03-13	23.900	24.650	23.860	24.240	16.226	554,900
2009-03-12	22.840	23.920	22.100	23.870	15.978	617,600
2009-03-11	23.140	23.870	22.530	22.930	15.349	1,114,800
2009-03-10	21.090	23.190	21.030	23.170	15.510	1,014,000
2009-03-09	21.180	21.670	20.610	20.770	13.903	758,400
2009-03-06	21.450	22.050	20.940	21.520	14.405	1,426,200
2009-03-05	21.770	21.770	20.510	20.660	13.830	792,800
2009-03-04	22.210	22.530	22.060	22.210	14.867	912,400
2009-03-03	22.620	22.950	21.940	21.980	14.713	1,244,500

← NewerPage 74 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.