Snap-on Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	59.970	59.970	57.890	58.240	38.186	738,500
2008-09-05	58.090	58.390	57.030	58.000	38.028	401,400
2008-09-04	58.600	59.030	58.160	58.390	38.284	836,600
2008-09-03	57.250	59.040	57.170	58.760	38.527	543,000
2008-09-02	58.070	59.310	56.970	57.250	37.536	435,000
2008-08-29	56.610	57.630	56.610	57.020	37.386	297,600
2008-08-28	55.980	57.440	55.880	56.990	37.366	412,200
2008-08-27	55.230	56.630	55.230	56.000	36.717	324,300
2008-08-26	55.770	56.280	55.210	55.820	36.599	319,700
2008-08-25	56.910	57.140	55.900	56.160	36.822	212,000
2008-08-22	57.240	57.840	56.640	57.440	37.661	254,700
2008-08-21	56.310	57.130	56.110	56.770	37.222	294,700
2008-08-20	58.200	58.730	56.980	57.430	37.655	368,900
2008-08-19	57.890	58.610	57.760	58.190	38.153	484,800
2008-08-18	59.300	59.630	58.340	58.550	38.389	197,700
2008-08-15	59.360	60.130	58.580	59.310	38.887	358,500
2008-08-14	57.380	59.560	57.380	59.290	38.874	346,600
2008-08-13	58.500	58.500	57.090	58.030	37.851	461,900
2008-08-12	59.510	59.700	57.880	58.300	38.027	392,100
2008-08-11	59.480	60.320	59.000	59.730	38.960	349,000
2008-08-08	57.210	59.780	56.650	59.340	38.706	656,300
2008-08-07	57.510	57.920	56.440	56.960	37.153	592,700
2008-08-06	59.730	60.240	57.740	57.910	37.773	1,013,000
2008-08-05	56.390	59.760	56.080	59.720	38.954	911,700
2008-08-04	55.810	56.550	55.530	55.940	36.488	539,000
2008-08-01	56.420	56.750	55.230	55.870	36.442	611,800
2008-07-31	55.870	57.610	55.870	56.290	36.716	435,500
2008-07-30	56.540	57.330	56.470	57.120	37.258	653,500
2008-07-29	56.540	57.300	56.360	56.860	37.088	622,800
2008-07-28	56.090	57.200	55.940	56.340	36.749	819,600
2008-07-25	56.620	56.910	55.670	56.280	36.710	1,069,600
2008-07-24	53.010	58.120	52.290	56.760	37.023	1,826,500
2008-07-23	51.930	52.690	51.520	52.230	34.068	648,300
2008-07-22	50.980	51.870	50.480	51.850	33.820	491,400
2008-07-21	51.310	51.780	50.230	51.010	33.272	387,200
2008-07-18	51.670	52.390	50.560	51.280	33.448	511,500
2008-07-17	50.730	51.650	50.050	51.540	33.618	789,100
2008-07-16	49.800	50.440	48.630	50.360	32.848	733,300
2008-07-15	49.740	50.910	48.640	50.000	32.613	646,800
2008-07-14	51.880	51.880	49.830	50.470	32.920	387,600
2008-07-11	49.820	51.530	49.820	50.960	33.240	473,300
2008-07-10	50.060	51.380	50.060	50.990	33.259	649,700
2008-07-09	51.820	52.050	50.180	50.320	32.822	463,900
2008-07-08	49.960	51.560	49.740	51.520	33.605	500,900
2008-07-07	50.710	51.470	49.830	50.270	32.790	612,800
2008-07-03	51.050	51.050	49.400	50.180	32.731	383,900
2008-07-02	51.210	51.640	50.740	50.790	33.129	440,300
2008-07-01	51.310	51.750	50.580	51.380	33.514	590,300
2008-06-30	51.720	52.320	51.200	52.010	33.925	680,700
2008-06-27	51.570	52.300	51.240	51.740	33.748	560,900
2008-06-26	53.030	53.240	50.890	51.460	33.566	750,900
2008-06-25	53.790	54.510	53.130	53.840	35.118	490,000
2008-06-24	53.900	54.290	53.150	53.290	34.759	441,400
2008-06-23	55.360	55.650	54.370	54.480	35.536	446,700
2008-06-20	55.630	55.780	54.390	54.740	35.705	471,300
2008-06-19	54.360	55.920	54.040	55.840	36.423	714,500
2008-06-18	56.640	56.980	53.850	54.280	35.405	1,321,800
2008-06-17	58.620	58.620	57.280	57.280	37.362	481,300
2008-06-16	58.090	58.790	57.740	58.300	38.027	557,400
2008-06-13	58.950	59.190	58.390	58.800	38.353	545,500

← NewerPage 77 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.