Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	23.250	23.470	22.300	22.350	14.961	988,500
2009-02-27	24.040	24.180	23.540	23.590	15.791	971,700
2009-02-26	24.840	25.590	24.200	24.240	16.226	951,900
2009-02-25	24.970	25.140	24.170	24.450	16.367	715,400
2009-02-24	24.470	25.330	24.100	25.010	16.742	920,800
2009-02-23	25.890	25.890	24.250	24.300	16.266	734,600
2009-02-20	25.980	27.080	25.030	25.530	17.090	984,900
2009-02-19	26.840	27.110	26.170	26.290	17.598	705,200
2009-02-18	27.120	27.310	26.380	26.920	17.819	1,112,900
2009-02-17	27.850	27.850	26.050	27.020	17.885	1,030,200
2009-02-13	28.350	28.980	28.120	28.460	18.839	566,400
2009-02-12	29.130	29.300	27.590	28.810	19.070	1,528,900
2009-02-11	29.720	30.330	29.260	29.690	19.653	730,200
2009-02-10	30.860	31.220	29.600	29.730	19.679	713,600
2009-02-09	31.480	31.740	30.900	31.220	20.666	830,000
2009-02-06	30.010	31.990	30.010	31.620	20.930	692,300
2009-02-05	30.290	30.630	29.370	30.100	19.924	830,500
2009-02-04	30.370	31.480	29.600	30.360	20.096	1,344,700
2009-02-03	29.450	31.340	29.110	31.200	20.652	1,016,800
2009-02-02	29.860	30.100	29.200	29.550	19.560	759,500
2009-01-30	31.540	31.540	29.890	30.180	19.977	898,900
2009-01-29	32.870	32.870	31.050	31.120	20.599	978,700
2009-01-28	33.050	34.310	33.050	33.810	22.380	990,800
2009-01-27	32.440	32.960	32.160	32.660	21.619	345,200
2009-01-26	32.300	32.690	31.600	32.270	21.361	566,300
2009-01-23	32.360	32.710	31.740	32.220	21.327	619,500
2009-01-22	33.140	33.610	32.250	33.080	21.897	857,800
2009-01-21	33.360	34.030	32.580	33.900	22.439	1,008,200
2009-01-20	35.660	35.780	32.830	32.930	21.797	962,800
2009-01-16	36.030	36.500	34.740	35.810	23.704	456,800
2009-01-15	35.170	35.770	34.290	35.400	23.432	729,500
2009-01-14	36.130	36.150	35.110	35.280	23.353	644,500
2009-01-13	37.350	37.420	36.130	36.670	24.273	577,600
2009-01-12	38.520	38.590	36.940	37.200	24.624	574,200
2009-01-09	39.980	40.030	38.640	38.830	25.703	381,700
2009-01-08	40.150	40.150	39.190	39.980	26.464	436,900
2009-01-07	40.490	41.080	40.000	40.500	26.808	819,700
2009-01-06	41.290	41.650	40.360	41.000	27.139	686,800
2009-01-05	40.690	41.580	40.600	41.070	27.186	586,600
2009-01-02	39.000	41.250	39.000	41.100	27.205	425,200
2008-12-31	38.850	39.670	38.650	39.380	26.067	391,500
2008-12-30	37.330	38.480	37.260	38.480	25.471	336,200
2008-12-29	37.570	37.640	36.590	37.290	24.683	475,000
2008-12-26	37.390	37.520	36.710	37.470	24.803	192,100
2008-12-24	37.040	37.350	36.700	37.120	24.571	140,400
2008-12-23	36.990	37.490	36.200	36.790	24.352	596,500
2008-12-22	38.430	38.460	36.270	36.960	24.465	822,700
2008-12-19	38.600	39.620	38.050	38.430	25.438	775,800
2008-12-18	38.630	39.380	37.830	38.340	25.378	804,100
2008-12-17	37.750	39.680	37.360	38.900	25.749	787,700
2008-12-16	36.170	38.470	35.920	38.440	25.445	869,600
2008-12-15	37.000	37.320	35.320	35.910	23.770	760,900
2008-12-12	36.090	37.220	35.300	37.070	24.538	747,200
2008-12-11	38.250	39.290	36.700	37.310	24.697	678,200
2008-12-10	38.730	39.140	38.250	38.740	25.643	701,100
2008-12-09	38.890	40.170	38.150	38.520	25.498	669,000
2008-12-08	36.890	38.990	36.840	38.930	25.769	985,700
2008-12-05	34.060	36.140	33.490	36.000	23.830	481,100
2008-12-04	35.160	35.910	34.110	34.610	22.909	901,600
2008-12-03	34.070	35.650	33.290	35.530	23.518	745,200

← NewerPage 75 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.