Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	33.530	34.960	33.110	34.540	22.863	624,500
2008-12-01	35.480	35.870	33.020	33.030	21.864	815,800
2008-11-28	33.770	36.200	33.030	36.050	23.863	557,300
2008-11-26	30.940	33.750	30.940	33.630	22.261	559,100
2008-11-25	32.200	32.200	30.700	32.190	21.308	662,700
2008-11-24	30.710	32.040	29.910	31.530	20.871	855,000
2008-11-21	29.190	30.440	27.700	30.370	20.103	827,400
2008-11-20	30.780	31.750	28.520	28.620	18.945	1,212,900
2008-11-19	31.890	32.780	31.320	31.320	20.732	1,260,400
2008-11-18	31.260	32.380	30.680	32.060	21.222	683,900
2008-11-17	32.110	32.550	31.120	31.440	20.811	532,700
2008-11-14	33.390	34.010	31.940	32.330	21.400	718,700
2008-11-13	31.660	34.100	29.820	34.100	22.572	855,400
2008-11-12	32.840	32.840	31.500	31.660	20.758	680,100
2008-11-11	34.490	34.710	32.780	33.500	21.965	528,100
2008-11-10	35.760	36.340	34.220	34.570	22.666	513,000
2008-11-07	35.090	36.080	34.320	35.210	23.086	438,600
2008-11-06	36.740	37.100	34.690	34.920	22.896	564,800
2008-11-05	38.750	38.750	36.720	36.820	24.141	979,300
2008-11-04	37.840	39.240	37.480	39.180	25.689	655,000
2008-11-03	36.920	38.030	36.720	37.020	24.273	456,100
2008-10-31	35.950	37.950	35.450	36.950	24.227	688,300
2008-10-30	36.520	36.520	34.680	35.950	23.571	757,300
2008-10-29	35.710	37.470	35.080	35.390	23.204	1,271,900
2008-10-28	35.500	35.920	32.390	35.920	23.551	1,159,100
2008-10-27	34.010	36.780	33.680	34.630	22.706	907,900
2008-10-24	35.130	36.140	34.350	34.720	22.765	767,300
2008-10-23	37.890	40.270	37.130	38.000	24.915	1,574,400
2008-10-22	38.450	38.900	35.840	36.850	24.161	1,233,400
2008-10-21	41.100	41.150	38.900	39.190	25.695	906,500
2008-10-20	38.460	41.490	38.460	41.490	27.203	643,900
2008-10-17	38.650	40.410	36.990	38.900	25.505	741,900
2008-10-16	38.930	40.160	36.880	39.890	26.154	864,100
2008-10-15	42.130	42.130	38.860	39.000	25.571	470,400
2008-10-14	45.000	45.000	41.580	42.550	27.898	566,400
2008-10-13	41.300	43.620	41.010	43.620	28.600	274,800
2008-10-10	39.540	41.690	36.840	40.300	26.423	1,035,500
2008-10-09	44.170	44.810	40.170	40.170	26.338	821,100
2008-10-08	43.170	45.150	42.090	43.420	28.469	877,000
2008-10-07	46.790	46.980	43.990	43.990	28.842	586,200
2008-10-06	47.160	47.490	43.510	46.280	30.344	922,200
2008-10-03	51.500	51.940	48.450	48.530	31.819	634,700
2008-10-02	52.250	52.250	50.750	51.040	33.465	466,500
2008-10-01	52.240	52.720	51.280	52.400	34.357	366,200
2008-09-30	52.350	52.660	50.000	52.660	34.527	615,100
2008-09-29	54.040	54.380	50.650	51.380	33.688	618,300
2008-09-26	55.900	56.720	54.300	54.990	36.055	777,400
2008-09-25	57.220	57.930	56.480	56.800	37.241	1,174,300
2008-09-24	57.600	57.700	55.900	56.550	37.078	523,800
2008-09-23	57.620	59.070	57.280	57.470	37.681	678,100
2008-09-22	57.790	58.440	57.060	57.300	37.569	770,400
2008-09-19	56.920	60.020	53.550	58.440	38.317	848,000
2008-09-18	53.110	55.610	52.100	54.540	35.760	789,300
2008-09-17	54.380	54.380	52.690	52.800	34.619	702,500
2008-09-16	54.550	55.500	53.820	55.160	36.166	644,800
2008-09-15	56.140	57.210	55.480	55.530	36.409	570,300
2008-09-12	57.200	57.790	56.570	57.570	37.746	364,700
2008-09-11	57.020	57.810	56.140	57.730	37.851	383,000
2008-09-10	58.430	58.720	57.190	57.730	37.851	523,900
2008-09-09	58.480	59.390	57.810	58.070	38.074	644,400

← NewerPage 76 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.